Historical Data for Codexis Inc. (CDXS)

$ 12.61   0.31 (+2.52%) Volume: 341.22k 4:00 PM EDT May 28, 2020
After Hours:  $ 12.61 0.00 (0.00%) Volume: 34.94k 4:12 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 12.45 12.85 12.44 12.61 341.22k 0.31 2.52% 12.61 4.32m 3,417
05/27/20 12.50 12.5346 12.14 12.30 572.32k -0.05 -0.40% 12.30 7.06m 5,832
05/26/20 11.46 12.54 11.39 12.35 945.97k 1.14 10.17% 12.35 11.65m 6,617
05/22/20 11.14 11.25 10.82 11.21 551.34k 0.08 0.72% 11.21 6.06m 5,068
05/21/20 11.33 11.42 11.088 11.13 337.52k -0.28 -2.45% 11.13 3.79m 3,507
05/20/20 11.35 11.555 11.17 11.41 583.86k 0.26 2.33% 11.41 6.65m 6,302
05/19/20 11.52 11.58 11.14 11.15 612.89k -0.43 -3.71% 11.15 6.93m 5,431
05/18/20 11.46 11.92 11.415 11.58 758.78k 0.48 4.32% 11.58 8.8m 6,356
05/15/20 10.84 11.14 10.70 11.10 361.86k 0.34 3.16% 11.10 3.98m 3,415
05/14/20 10.94 11.25 10.55 10.76 792.47k -0.43 -3.84% 10.76 8.63m 3,589
05/13/20 11.53 11.64 10.86 11.19 409.69k -0.42 -3.62% 11.19 4.6m 4,629
05/12/20 11.99 12.19 11.60 11.61 552.58k -0.35 -2.93% 11.61 6.54m 6,197
05/11/20 11.98 12.21 11.67 11.96 391.2k -0.27 -2.21% 11.96 4.69m 3,551
05/08/20 12.43 12.79 11.88 12.23 313.7k -0.05 -0.41% 12.23 3.87m 3,290
05/07/20 12.03 12.63 12.03 12.28 275.06k 0.32 2.68% 12.28 3.39m 3,016
05/06/20 11.93 12.24 11.71 11.96 311.43k 0.17 1.44% 11.96 3.74m 2,423
05/05/20 11.43 12.10 11.24 11.79 367.27k 0.65 5.83% 11.79 4.33m 5,343
05/04/20 11.00 11.28 10.80 11.14 328.35k 0.12 1.09% 11.14 3.64m 3,764
05/01/20 11.39 11.39 10.72 11.02 370.84k -0.59 -5.08% 11.02 4.09m 4,767
04/30/20 11.52 11.86 11.37 11.61 371.06k -0.20 -1.69% 11.61 4.3m 3,732
04/29/20 11.58 11.95 11.24 11.81 549.51k 0.48 4.24% 11.81 6.46m 5,647