NasdaqGS - Delayed Quote • USD
Codexis, Inc. (CDXS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.6700 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 513,400 |
Apr 25, 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 281,900 |
Apr 24, 2024 | 2.9100 | 2.9100 | 2.7500 | 2.8000 | 2.8000 | 213,700 |
Apr 23, 2024 | 2.8800 | 3.0300 | 2.8800 | 2.9000 | 2.9000 | 192,400 |
Apr 22, 2024 | 2.8800 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 204,300 |
Apr 19, 2024 | 2.7700 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 465,300 |
Apr 18, 2024 | 2.7900 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 616,000 |
Apr 17, 2024 | 2.7800 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 417,200 |
Apr 16, 2024 | 2.7300 | 2.7700 | 2.5700 | 2.7300 | 2.7300 | 317,000 |
Apr 15, 2024 | 2.8300 | 2.8600 | 2.6200 | 2.6900 | 2.6900 | 491,200 |
Apr 12, 2024 | 3.1000 | 3.1300 | 2.8300 | 2.8700 | 2.8700 | 375,300 |
Apr 11, 2024 | 3.1200 | 3.1900 | 3.0600 | 3.1100 | 3.1100 | 389,400 |
Apr 10, 2024 | 3.1100 | 3.2000 | 3.0600 | 3.1300 | 3.1300 | 324,100 |
Apr 9, 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2300 | 3.2300 | 291,500 |
Apr 8, 2024 | 3.2300 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 168,700 |
Apr 5, 2024 | 3.2000 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 339,400 |
Apr 4, 2024 | 3.4000 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 396,700 |
Apr 3, 2024 | 3.3300 | 3.3700 | 3.2100 | 3.3400 | 3.3400 | 336,300 |
Apr 2, 2024 | 3.4000 | 3.4900 | 3.3100 | 3.3300 | 3.3300 | 380,200 |
Apr 1, 2024 | 3.4900 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 336,800 |
Mar 28, 2024 | 3.5400 | 3.7200 | 3.4500 | 3.4900 | 3.4900 | 447,800 |
Mar 27, 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 497,200 |
Mar 26, 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 337,200 |
Mar 25, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 350,100 |
Mar 22, 2024 | 3.4500 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 331,800 |
Mar 21, 2024 | 3.5400 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 424,000 |
Mar 20, 2024 | 3.2700 | 3.6100 | 3.1700 | 3.4900 | 3.4900 | 628,100 |
Mar 19, 2024 | 3.2200 | 3.3700 | 3.1200 | 3.2700 | 3.2700 | 621,900 |
Mar 18, 2024 | 3.3300 | 3.3600 | 3.0400 | 3.2500 | 3.2500 | 935,700 |
Mar 15, 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 511,300 |
Mar 14, 2024 | 3.3800 | 3.6500 | 3.1700 | 3.2000 | 3.2000 | 553,400 |
Mar 13, 2024 | 3.4400 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 563,800 |
Mar 12, 2024 | 3.6200 | 3.6500 | 3.4300 | 3.4700 | 3.4700 | 423,900 |
Mar 11, 2024 | 3.4600 | 3.8500 | 3.4600 | 3.6100 | 3.6100 | 582,900 |
Mar 8, 2024 | 3.7500 | 3.8400 | 3.3800 | 3.4700 | 3.4700 | 958,200 |
Mar 7, 2024 | 3.7100 | 3.8300 | 3.6100 | 3.6600 | 3.6600 | 484,200 |
Mar 6, 2024 | 3.8000 | 3.9100 | 3.5400 | 3.6400 | 3.6400 | 766,900 |
Mar 5, 2024 | 4.2000 | 4.2500 | 3.7200 | 3.7600 | 3.7600 | 824,900 |
Mar 4, 2024 | 4.6900 | 4.7100 | 4.2000 | 4.2100 | 4.2100 | 707,700 |
Mar 1, 2024 | 4.7000 | 4.7000 | 4.1700 | 4.6100 | 4.6100 | 1,627,600 |
Feb 29, 2024 | 3.9300 | 4.9100 | 3.8700 | 4.6500 | 4.6500 | 2,381,900 |
Feb 28, 2024 | 4.1800 | 4.1800 | 3.5700 | 3.7200 | 3.7200 | 1,298,300 |
Feb 27, 2024 | 3.4100 | 4.4300 | 3.2400 | 4.1500 | 4.1500 | 2,891,800 |
Feb 26, 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 844,700 |
Feb 23, 2024 | 2.9000 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 444,600 |
Feb 22, 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 358,900 |
Feb 21, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 302,400 |
Feb 20, 2024 | 3.1400 | 3.2000 | 2.8800 | 2.8900 | 2.8900 | 604,300 |
Feb 16, 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 440,300 |
Feb 15, 2024 | 2.8700 | 3.2500 | 2.8700 | 3.2400 | 3.2400 | 620,900 |
Feb 14, 2024 | 2.8200 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 517,500 |
Feb 13, 2024 | 2.8900 | 2.9800 | 2.6700 | 2.7200 | 2.7200 | 448,600 |
Feb 12, 2024 | 3.0000 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 574,200 |
Feb 9, 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 438,300 |
Feb 8, 2024 | 2.7900 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 310,100 |
Feb 7, 2024 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 324,900 |
Feb 6, 2024 | 2.6100 | 2.8800 | 2.5300 | 2.8700 | 2.8700 | 563,400 |
Feb 5, 2024 | 2.6700 | 2.7200 | 2.5800 | 2.5900 | 2.5900 | 572,000 |
Feb 2, 2024 | 2.6800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 525,100 |
Feb 1, 2024 | 2.7400 | 2.8000 | 2.6000 | 2.7600 | 2.7600 | 648,200 |
Jan 31, 2024 | 2.7400 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 604,900 |
Jan 30, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 281,400 |
Jan 29, 2024 | 2.7700 | 2.8700 | 2.6800 | 2.8500 | 2.8500 | 367,300 |
Jan 26, 2024 | 2.7200 | 2.7900 | 2.6300 | 2.7800 | 2.7800 | 426,600 |
Jan 25, 2024 | 2.7400 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 462,300 |
Jan 24, 2024 | 3.0100 | 3.0100 | 2.6900 | 2.7000 | 2.7000 | 470,800 |
Jan 23, 2024 | 2.8300 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 468,400 |
Jan 22, 2024 | 2.7200 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 661,800 |
Jan 19, 2024 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 487,600 |
Jan 18, 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 338,700 |
Jan 17, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 387,700 |
Jan 16, 2024 | 2.8100 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 415,700 |
Jan 12, 2024 | 2.9600 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 450,100 |
Jan 11, 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8800 | 2.8800 | 571,400 |
Jan 10, 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 557,800 |
Jan 9, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 443,000 |
Jan 8, 2024 | 2.7800 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 413,600 |
Jan 5, 2024 | 2.8000 | 2.9700 | 2.6500 | 2.7900 | 2.7900 | 726,100 |
Jan 4, 2024 | 2.8900 | 2.9800 | 2.8000 | 2.8500 | 2.8500 | 522,700 |
Jan 3, 2024 | 3.0200 | 3.1600 | 2.9100 | 2.9300 | 2.9300 | 525,600 |
Jan 2, 2024 | 2.9900 | 3.2800 | 2.9700 | 3.1200 | 3.1200 | 563,800 |
Dec 29, 2023 | 3.0400 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 687,500 |
Dec 28, 2023 | 3.3600 | 3.3900 | 3.0800 | 3.1300 | 3.1300 | 852,100 |
Dec 27, 2023 | 3.3700 | 3.5100 | 3.2700 | 3.3700 | 3.3700 | 940,700 |
Dec 26, 2023 | 3.1500 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 751,700 |
Dec 22, 2023 | 3.0700 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 373,500 |
Dec 21, 2023 | 2.9900 | 3.1300 | 2.9000 | 3.0700 | 3.0700 | 568,400 |
Dec 20, 2023 | 3.0700 | 3.2000 | 2.9200 | 2.9300 | 2.9300 | 646,100 |
Dec 19, 2023 | 3.1000 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 1,069,900 |
Dec 18, 2023 | 2.8100 | 3.1200 | 2.6100 | 3.0600 | 3.0600 | 1,627,000 |
Dec 15, 2023 | 2.9800 | 3.1400 | 2.8100 | 2.8800 | 2.8800 | 2,973,500 |
Dec 14, 2023 | 2.3000 | 3.0200 | 2.3000 | 2.9500 | 2.9500 | 5,957,600 |
Dec 13, 2023 | 2.0100 | 2.1100 | 1.8500 | 2.0900 | 2.0900 | 1,290,900 |
Dec 12, 2023 | 2.1200 | 2.1200 | 1.9200 | 2.0000 | 2.0000 | 594,000 |
Dec 11, 2023 | 2.2700 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 662,100 |
Dec 8, 2023 | 2.2200 | 2.3600 | 2.1800 | 2.2800 | 2.2800 | 481,100 |
Dec 7, 2023 | 2.1900 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 407,300 |
Dec 6, 2023 | 2.1900 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 488,500 |
Dec 5, 2023 | 2.4100 | 2.4100 | 2.1400 | 2.1500 | 2.1500 | 555,200 |
Dec 4, 2023 | 2.4400 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 755,200 |
Dec 1, 2023 | 2.4000 | 2.4900 | 2.2000 | 2.4700 | 2.4700 | 777,600 |
Nov 30, 2023 | 2.4600 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 564,000 |
Nov 29, 2023 | 2.3000 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 828,000 |
Nov 28, 2023 | 2.1700 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 662,500 |
Nov 27, 2023 | 2.0000 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 681,100 |
Nov 24, 2023 | 1.9800 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 156,800 |
Nov 22, 2023 | 1.9400 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 738,100 |
Nov 21, 2023 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 726,300 |
Nov 20, 2023 | 2.0300 | 2.1000 | 1.9700 | 1.9900 | 1.9900 | 944,600 |
Nov 17, 2023 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,124,900 |
Nov 16, 2023 | 2.0800 | 2.0900 | 1.9700 | 2.0600 | 2.0600 | 610,500 |
Nov 15, 2023 | 1.9600 | 2.1700 | 1.9600 | 2.0900 | 2.0900 | 1,321,000 |
Nov 14, 2023 | 1.7200 | 1.9900 | 1.7200 | 1.9600 | 1.9600 | 728,000 |
Nov 13, 2023 | 1.6600 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 441,500 |
Nov 10, 2023 | 1.6000 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 835,500 |
Nov 9, 2023 | 1.6500 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 942,300 |
Nov 8, 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 455,500 |
Nov 7, 2023 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 509,700 |
Nov 6, 2023 | 1.9300 | 1.9600 | 1.7400 | 1.7500 | 1.7500 | 739,800 |
Nov 3, 2023 | 1.9300 | 2.0800 | 1.7900 | 1.9300 | 1.9300 | 1,011,000 |
Nov 2, 2023 | 1.6700 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 658,500 |
Nov 1, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 727,300 |
Oct 31, 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 609,000 |
Oct 30, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 630,900 |
Oct 27, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 519,900 |
Oct 26, 2023 | 1.6400 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 612,700 |
Oct 25, 2023 | 1.6800 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 462,800 |
Oct 24, 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 609,400 |
Oct 23, 2023 | 1.6600 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 723,200 |
Oct 20, 2023 | 1.6900 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 780,200 |
Oct 19, 2023 | 1.7800 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 468,800 |
Oct 18, 2023 | 1.9700 | 1.9700 | 1.7900 | 1.8000 | 1.8000 | 541,500 |
Oct 17, 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 412,600 |
Oct 16, 2023 | 2.0100 | 2.0400 | 1.8900 | 1.9600 | 1.9600 | 1,132,200 |
Oct 13, 2023 | 1.9100 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 594,800 |
Oct 12, 2023 | 2.0600 | 2.0600 | 1.8800 | 1.9300 | 1.9300 | 595,100 |
Oct 11, 2023 | 2.1100 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 590,000 |
Oct 10, 2023 | 2.0000 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 732,000 |
Oct 9, 2023 | 2.0100 | 2.0800 | 1.9900 | 2.0500 | 2.0500 | 592,900 |
Oct 6, 2023 | 2.0500 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 771,000 |
Oct 5, 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 684,900 |
Oct 4, 2023 | 1.9900 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 764,700 |
Oct 3, 2023 | 1.9500 | 2.0300 | 1.9300 | 1.9900 | 1.9900 | 846,200 |
Oct 2, 2023 | 1.8800 | 1.9900 | 1.8500 | 1.9800 | 1.9800 | 1,172,200 |
Sep 29, 2023 | 1.7300 | 1.9200 | 1.7000 | 1.8900 | 1.8900 | 1,976,300 |
Sep 28, 2023 | 1.5600 | 1.7100 | 1.5500 | 1.7000 | 1.7000 | 862,500 |
Sep 27, 2023 | 1.5600 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 1,179,000 |
Sep 26, 2023 | 1.4700 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 934,200 |
Sep 25, 2023 | 1.5400 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 578,500 |
Sep 22, 2023 | 1.6300 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 934,600 |
Sep 21, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 830,200 |
Sep 20, 2023 | 1.7500 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 805,500 |
Sep 19, 2023 | 1.7800 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 908,700 |
Sep 18, 2023 | 1.9400 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 683,900 |
Sep 15, 2023 | 2.0900 | 2.1500 | 1.8900 | 1.9400 | 1.9400 | 2,669,800 |
Sep 14, 2023 | 2.1000 | 2.1600 | 1.9000 | 2.1000 | 2.1000 | 1,418,900 |
Sep 13, 2023 | 1.8500 | 2.2300 | 1.8500 | 2.1100 | 2.1100 | 3,448,000 |
Sep 12, 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 339,700 |
Sep 11, 2023 | 1.7200 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 746,000 |
Sep 8, 2023 | 1.6100 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 1,021,400 |
Sep 7, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 687,500 |
Sep 6, 2023 | 1.8000 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 806,500 |
Sep 5, 2023 | 1.8100 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 1,179,300 |
Sep 1, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 1,225,800 |
Aug 31, 2023 | 1.7500 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 795,600 |
Aug 30, 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 574,900 |
Aug 29, 2023 | 1.6800 | 1.8200 | 1.6600 | 1.7900 | 1.7900 | 815,900 |
Aug 28, 2023 | 1.6800 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 875,100 |
Aug 25, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 604,900 |
Aug 24, 2023 | 1.7900 | 1.8000 | 1.6200 | 1.6300 | 1.6300 | 617,300 |
Aug 23, 2023 | 1.7600 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 1,376,400 |
Aug 22, 2023 | 1.7500 | 1.8700 | 1.7100 | 1.7600 | 1.7600 | 1,432,700 |
Aug 21, 2023 | 1.6500 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 1,091,400 |
Aug 18, 2023 | 1.6700 | 1.6900 | 1.5800 | 1.6600 | 1.6600 | 2,451,700 |
Aug 17, 2023 | 1.7300 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 663,900 |
Aug 16, 2023 | 1.8400 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 1,178,800 |
Aug 15, 2023 | 1.9500 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 919,000 |
Aug 14, 2023 | 2.0500 | 2.0800 | 1.9100 | 1.9700 | 1.9700 | 1,163,800 |
Aug 11, 2023 | 2.1500 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 915,300 |
Aug 10, 2023 | 2.2100 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 2,048,900 |
Aug 9, 2023 | 2.3300 | 2.3500 | 2.1400 | 2.1900 | 2.1900 | 2,121,600 |
Aug 8, 2023 | 2.4800 | 2.4800 | 2.2700 | 2.2900 | 2.2900 | 1,100,900 |
Aug 7, 2023 | 2.8500 | 2.8500 | 2.4200 | 2.4900 | 2.4900 | 1,413,600 |
Aug 4, 2023 | 3.5400 | 3.6300 | 2.8800 | 2.8900 | 2.8900 | 1,648,900 |
Aug 3, 2023 | 3.2100 | 3.4100 | 3.1600 | 3.3800 | 3.3800 | 709,900 |
Aug 2, 2023 | 3.2700 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 736,700 |
Aug 1, 2023 | 3.5800 | 3.5800 | 3.2700 | 3.3000 | 3.3000 | 855,000 |
Jul 31, 2023 | 3.6700 | 3.7600 | 3.5400 | 3.6000 | 3.6000 | 1,405,400 |
Jul 28, 2023 | 3.5000 | 3.7200 | 3.4500 | 3.7100 | 3.7100 | 1,015,900 |
Jul 27, 2023 | 3.5700 | 3.7500 | 3.4400 | 3.4700 | 3.4700 | 720,300 |
Jul 26, 2023 | 3.4000 | 3.5500 | 3.3600 | 3.5200 | 3.5200 | 760,000 |
Jul 25, 2023 | 3.5700 | 3.5900 | 3.4200 | 3.4400 | 3.4400 | 1,124,500 |
Jul 24, 2023 | 3.7800 | 3.8000 | 3.5600 | 3.6000 | 3.6000 | 1,034,400 |
Jul 21, 2023 | 3.5400 | 3.8400 | 3.4900 | 3.7500 | 3.7500 | 1,316,300 |
Jul 20, 2023 | 3.4400 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 833,700 |
Jul 19, 2023 | 3.3200 | 3.5300 | 3.3100 | 3.4200 | 3.4200 | 971,000 |
Jul 18, 2023 | 3.2300 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 827,200 |
Jul 17, 2023 | 3.1200 | 3.2100 | 2.9700 | 3.2100 | 3.2100 | 851,700 |
Jul 14, 2023 | 3.1400 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 893,800 |
Jul 13, 2023 | 3.0700 | 3.2000 | 3.0400 | 3.1300 | 3.1300 | 1,036,600 |
Jul 12, 2023 | 3.0000 | 3.1200 | 2.9400 | 3.0700 | 3.0700 | 1,961,500 |
Jul 11, 2023 | 2.5500 | 2.9900 | 2.5500 | 2.9200 | 2.9200 | 2,056,900 |
Jul 10, 2023 | 2.7100 | 2.7600 | 2.5000 | 2.5300 | 2.5300 | 505,900 |
Jul 7, 2023 | 2.6700 | 2.7700 | 2.6400 | 2.7100 | 2.7100 | 523,600 |
Jul 6, 2023 | 2.7400 | 2.7400 | 2.5500 | 2.6700 | 2.6700 | 565,000 |
Jul 5, 2023 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 571,900 |
Jul 3, 2023 | 2.7800 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 264,000 |
Jun 30, 2023 | 2.8200 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 410,300 |
Jun 29, 2023 | 2.6800 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 477,400 |
Jun 28, 2023 | 2.6300 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 324,200 |
Jun 27, 2023 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 559,300 |
Jun 26, 2023 | 2.7500 | 2.7600 | 2.6100 | 2.6500 | 2.6500 | 536,500 |
Jun 23, 2023 | 2.6800 | 2.8600 | 2.6700 | 2.8000 | 2.8000 | 3,426,800 |
Jun 22, 2023 | 2.9300 | 2.9300 | 2.6800 | 2.7500 | 2.7500 | 623,100 |
Jun 21, 2023 | 3.0300 | 3.0700 | 2.8600 | 2.9700 | 2.9700 | 618,400 |
Jun 20, 2023 | 2.8800 | 3.0100 | 2.7500 | 2.9400 | 2.9400 | 869,100 |
Jun 16, 2023 | 2.8800 | 2.9200 | 2.7700 | 2.8800 | 2.8800 | 1,668,900 |
Jun 15, 2023 | 2.7300 | 2.9100 | 2.7100 | 2.8700 | 2.8700 | 783,000 |
Jun 14, 2023 | 2.8800 | 2.8900 | 2.7300 | 2.7600 | 2.7600 | 440,700 |
Jun 13, 2023 | 2.6500 | 2.9200 | 2.6200 | 2.8900 | 2.8900 | 561,700 |
Jun 12, 2023 | 2.5100 | 2.7700 | 2.5100 | 2.7000 | 2.7000 | 936,100 |
Jun 9, 2023 | 2.5600 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 398,800 |
Jun 8, 2023 | 2.5900 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 697,700 |
Jun 7, 2023 | 2.6700 | 2.7400 | 2.5400 | 2.5700 | 2.5700 | 1,354,500 |
Jun 6, 2023 | 2.6000 | 2.7100 | 2.5000 | 2.6300 | 2.6300 | 2,998,800 |
Jun 5, 2023 | 2.6000 | 2.7800 | 2.5000 | 2.5900 | 2.5900 | 2,140,700 |
Jun 2, 2023 | 2.4500 | 2.6500 | 2.3900 | 2.6300 | 2.6300 | 1,053,900 |
Jun 1, 2023 | 2.2300 | 2.5000 | 2.1900 | 2.4000 | 2.4000 | 1,503,500 |
May 31, 2023 | 2.3500 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 2,488,200 |
May 30, 2023 | 2.5500 | 2.5500 | 2.3100 | 2.3500 | 2.3500 | 888,800 |
May 26, 2023 | 2.5100 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 598,600 |
May 25, 2023 | 2.6100 | 2.6700 | 2.4400 | 2.4800 | 2.4800 | 775,800 |
May 24, 2023 | 2.7900 | 2.7900 | 2.5800 | 2.6100 | 2.6100 | 972,600 |
May 23, 2023 | 2.7500 | 2.9300 | 2.7200 | 2.7700 | 2.7700 | 1,362,800 |
May 22, 2023 | 2.5900 | 2.8000 | 2.5600 | 2.7400 | 2.7400 | 1,349,900 |
May 19, 2023 | 2.7600 | 2.7700 | 2.5800 | 2.5900 | 2.5900 | 907,900 |
May 18, 2023 | 2.7600 | 2.7700 | 2.6100 | 2.6700 | 2.6700 | 619,100 |
May 17, 2023 | 2.6400 | 2.7800 | 2.5500 | 2.7700 | 2.7700 | 1,175,800 |
May 16, 2023 | 2.7400 | 2.7600 | 2.5800 | 2.6200 | 2.6200 | 773,700 |
May 15, 2023 | 2.6900 | 2.7800 | 2.5700 | 2.7600 | 2.7600 | 1,275,400 |
May 12, 2023 | 2.6600 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 1,597,900 |
May 11, 2023 | 2.8600 | 2.9500 | 2.6000 | 2.6400 | 2.6400 | 1,274,300 |
May 10, 2023 | 3.1900 | 3.3100 | 2.8000 | 2.8600 | 2.8600 | 1,022,000 |
May 9, 2023 | 3.1300 | 3.2100 | 2.8900 | 3.0900 | 3.0900 | 902,500 |
May 8, 2023 | 3.7900 | 3.7900 | 3.2900 | 3.4100 | 3.4100 | 923,100 |
May 5, 2023 | 3.8600 | 4.0200 | 2.8500 | 3.7600 | 3.7600 | 1,182,800 |
May 4, 2023 | 4.0700 | 4.1400 | 3.8900 | 3.9500 | 3.9500 | 504,700 |
May 3, 2023 | 3.9600 | 4.2300 | 3.8700 | 4.0900 | 4.0900 | 913,800 |
May 2, 2023 | 4.0000 | 4.1100 | 3.9000 | 3.9200 | 3.9200 | 465,100 |
May 1, 2023 | 3.8900 | 4.0900 | 3.8200 | 4.0500 | 4.0500 | 483,000 |
Apr 28, 2023 | 3.9000 | 4.0100 | 3.8100 | 3.9200 | 3.9200 | 739,500 |
Apr 27, 2023 | 3.9900 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 308,500 |
Related Tickers
NRXP NRx Pharmaceuticals, Inc.
3.5400
+12.74%
EYEN Eyenovia, Inc.
0.6282
-11.68%
TSHA Taysha Gene Therapies, Inc.
2.3900
+3.91%
PTN Palatin Technologies, Inc.
1.8200
+5.81%
PRQR ProQR Therapeutics N.V.
1.9400
-1.02%
WVE Wave Life Sciences Ltd.
4.6600
-1.69%
XFOR X4 Pharmaceuticals, Inc.
1.1650
+3.10%
CLRB Cellectar Biosciences, Inc.
3.0300
+0.33%
CRBU Caribou Biosciences, Inc.
3.7100
-1.33%
CDTX Cidara Therapeutics, Inc.
12.63
-2.85%