Codexis Inc. Common Stockのデータ

Codexis Inc. Common Stockの基本情報

名前 Codexis Inc. Common Stock
ティッカー CDXS
国 United States
上場年 2010.0
セクター Basic Industries

Codexis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.07 26.05 26.88 26.16 602800.0 26.16
2021-02-12 27.19 26.03 26.11 26.31 470300.0 26.31
2021-02-11 28.2 25.64 27.9 26.67 770400.0 26.67
2021-02-10 29.24 27.44 28.62 27.9 518300.0 27.9
2021-02-09 29.56 28.22 28.92 28.43 405900.0 28.43
2021-02-08 28.93 27.88 28.2 28.8 570500.0 28.8
2021-02-05 28.28 26.76 28.28 27.75 520900.0 27.75
2021-02-04 29.0 27.53 28.5 27.9 528400.0 27.9
2021-02-03 28.8 27.23 27.47 27.99 759300.0 27.99
2021-02-02 27.8 24.93 24.93 27.54 2116800.0 27.54
2021-02-01 24.0 23.21 23.5 23.91 1066100.0 23.91
2021-01-29 24.4 23.08 23.54 23.29 645200.0 23.29
2021-01-28 24.04 22.73 23.31 23.43 672500.0 23.43
2021-01-27 24.5 22.06 24.22 22.17 1124800.0 22.17
2021-01-26 26.0 24.6 26.0 24.74 510600.0 24.74
2021-01-25 26.48 24.36 25.95 25.08 683300.0 25.08
2021-01-22 26.24 25.13 25.39 25.96 825300.0 25.96
2021-01-21 25.92 24.71 25.54 25.57 546400.0 25.57
2021-01-20 27.1 25.47 26.54 25.57 682400.0 25.57
2021-01-19 26.9 25.81 25.81 26.4 752500.0 26.4
2021-01-15 26.0 24.56 25.25 25.3 669500.0 25.3
2021-01-14 25.9 23.26 23.26 25.65 870200.0 25.65
2021-01-13 23.69 22.17 22.45 23.3 406500.0 23.3
2021-01-12 22.77 22.06 22.66 22.4 447600.0 22.4
2021-01-11 23.61 22.51 23.28 22.66 423700.0 22.66
2021-01-08 24.4 23.24 23.66 23.56 760700.0 23.56
2021-01-07 23.35 21.55 21.88 23.28 625800.0 23.28
2021-01-06 21.73 20.56 20.71 21.51 737400.0 21.51
2021-01-05 21.91 21.05 21.26 21.09 686500.0 21.09
2021-01-04 22.59 20.65 22.32 21.43 1066200.0 21.43
2020-12-31 22.86 21.58 22.52 21.83 510200.0 21.83
2020-12-30 22.73 21.93 22.0 22.69 539100.0 22.69
2020-12-29 22.75 20.9 22.68 21.66 729300.0 21.66
2020-12-28 23.35 22.4 22.93 22.48 643900.0 22.48
2020-12-24 23.05 22.45 22.99 22.67 225400.0 22.67
2020-12-23 23.89 22.78 23.44 22.79 925800.0 22.79
2020-12-22 23.46 20.5 20.6 23.41 1765300.0 23.41
2020-12-21 20.42 19.23 19.73 20.15 1293600.0 20.15
2020-12-18 20.43 19.48 20.43 19.56 2635000.0 19.56
2020-12-17 19.93 19.26 19.57 19.81 512300.0 19.81
2020-12-16 19.99 19.12 19.62 19.25 658700.0 19.25
2020-12-15 19.31 18.8 18.94 19.31 673100.0 19.31
2020-12-14 19.69 18.58 18.8 18.84 965700.0 18.84
2020-12-11 18.08 17.42 17.52 17.55 795800.0 17.55
2020-12-10 17.73 17.0 17.19 17.66 637200.0 17.66
2020-12-09 18.18 16.99 18.08 17.17 343000.0 17.17
2020-12-08 18.32 17.81 17.97 18.04 420000.0 18.04
2020-12-07 18.36 17.38 17.63 17.96 505200.0 17.96
2020-12-04 17.67 17.03 17.06 17.56 401200.0 17.56
2020-12-03 18.4 16.9 18.15 17.04 2254500.0 17.04
2020-12-02 19.16 18.74 18.98 18.88 136800.0 18.88
2020-12-01 19.3 18.42 18.7 19.05 588600.0 19.05
2020-11-30 18.61 17.84 18.06 18.52 262200.0 18.52
2020-11-27 18.03 17.34 17.71 18.01 179700.0 18.01
2020-11-25 17.92 17.5 17.87 17.86 209000.0 17.86
2020-11-24 18.01 17.43 17.63 17.9 297000.0 17.9
2020-11-23 17.9 17.24 17.5 17.38 351400.0 17.38
2020-11-20 17.44 16.32 16.32 17.35 458500.0 17.35
2020-11-19 16.46 15.96 16.18 16.46 271200.0 16.46
2020-11-18 16.47 16.14 16.2 16.24 302200.0 16.24
2020-11-17 16.17 15.46 15.75 16.14 306400.0 16.14
2020-11-16 15.93 15.6 15.87 15.85 377200.0 15.85
2020-11-13 15.71 15.25 15.49 15.62 317800.0 15.62
2020-11-12 15.43 14.96 15.18 15.24 385600.0 15.24
2020-11-11 15.68 14.94 15.66 15.33 366700.0 15.33
2020-11-10 15.88 15.17 15.66 15.46 351000.0 15.46
2020-11-09 15.78 14.5 14.8 15.51 538800.0 15.51
2020-11-06 14.75 14.15 14.75 14.5 253900.0 14.5
2020-11-05 14.79 14.03 14.43 14.51 334600.0 14.51
2020-11-04 14.25 13.43 13.45 14.17 279100.0 14.17
2020-11-03 13.68 13.11 13.13 13.56 277000.0 13.56
2020-11-02 13.56 12.79 13.35 12.97 313700.0 12.97
2020-10-30 13.78 13.15 13.54 13.31 260700.0 13.31
2020-10-29 13.85 13.4 13.58 13.71 404700.0 13.71
2020-10-28 14.25 13.48 14.13 13.57 226600.0 13.57
2020-10-27 14.51 13.93 13.93 14.4 216300.0 14.4
2020-10-26 14.52 13.87 14.24 13.98 223600.0 13.98
2020-10-23 14.47 14.18 14.36 14.42 273700.0 14.42
2020-10-22 14.28 13.84 14.02 14.21 213400.0 14.21
2020-10-21 14.14 13.8 14.09 13.93 137500.0 13.93
2020-10-20 14.52 13.97 14.35 14.05 172800.0 14.05
2020-10-19 14.7 14.09 14.2 14.26 339900.0 14.26
2020-10-16 14.11 13.62 13.62 14.07 206100.0 14.07
2020-10-15 14.15 13.5 14.02 13.61 188000.0 13.61
2020-10-14 15.0 14.08 14.91 14.12 503400.0 14.12
2020-10-13 14.79 14.1 14.1 14.76 431300.0 14.76
2020-10-12 14.4 13.67 13.67 14.26 299700.0 14.26
2020-10-09 13.88 13.31 13.64 13.82 386400.0 13.82
2020-10-08 13.65 12.84 12.94 13.55 388600.0 13.55
2020-10-07 13.02 12.51 12.82 12.69 335300.0 12.69
2020-10-06 13.1 12.41 12.43 12.64 617800.0 12.64
2020-10-05 12.3 11.8 11.8 12.28 146800.0 12.28
2020-10-02 12.06 11.6 11.83 11.7 301400.0 11.7
2020-10-01 12.29 11.56 11.75 12.14 305000.0 12.14
2020-09-30 12.17 11.73 12.05 11.74 312700.0 11.74
2020-09-29 12.15 11.81 12.04 12.0 275600.0 12.0
2020-09-28 12.25 11.83 11.94 12.09 491900.0 12.09
2020-09-25 12.01 11.67 11.67 11.81 287500.0 11.81
2020-09-24 11.9 11.48 11.8 11.68 308200.0 11.68
2020-09-23 12.14 11.73 11.97 11.78 213200.0 11.78
2020-09-22 12.01 11.49 11.68 11.97 200400.0 11.97
2020-09-21 11.94 11.53 11.89 11.65 403700.0 11.65
2020-09-18 12.2 11.78 12.17 12.18 586100.0 12.18
2020-09-17 12.15 11.82 12.12 12.01 225700.0 12.01
2020-09-16 12.54 12.0 12.14 12.33 279000.0 12.33
2020-09-15 12.2 11.74 12.1 12.03 198900.0 12.03
2020-09-14 12.05 11.53 11.62 12.0 268800.0 12.0
2020-09-11 11.81 11.29 11.7 11.41 264900.0 11.41
2020-09-10 12.14 11.65 11.83 11.67 155000.0 11.67
2020-09-09 12.21 11.76 12.1 11.82 293800.0 11.82
2020-09-08 12.35 11.6 12.06 12.01 253900.0 12.01
2020-09-04 13.53 12.19 13.13 12.24 242900.0 12.24
2020-09-03 13.83 12.83 13.83 12.94 295900.0 12.94
2020-09-02 13.87 13.61 13.78 13.82 236200.0 13.82
2020-09-01 13.85 13.47 13.85 13.71 254200.0 13.71
2020-08-31 14.06 13.46 13.78 13.8 313900.0 13.8
2020-08-28 13.8 13.29 13.47 13.8 276800.0 13.8
2020-08-27 13.37 12.92 13.34 13.34 262700.0 13.34
2020-08-26 13.38 13.05 13.38 13.21 189600.0 13.21
2020-08-25 13.44 13.15 13.23 13.36 245100.0 13.36
2020-08-24 13.49 12.9 13.49 13.16 391600.0 13.16
2020-08-21 13.55 13.26 13.52 13.35 207800.0 13.35
2020-08-20 13.7 13.45 13.45 13.56 188300.0 13.56
2020-08-19 13.74 13.37 13.51 13.58 172800.0 13.58
2020-08-18 13.66 13.23 13.66 13.47 251800.0 13.47
2020-08-17 13.71 13.31 13.32 13.56 154500.0 13.56
2020-08-14 13.42 13.17 13.3 13.31 157800.0 13.31
2020-08-13 13.55 13.26 13.41 13.42 159500.0 13.42
2020-08-12 13.55 13.26 13.34 13.37 241900.0 13.37
2020-08-11 13.66 13.0 13.45 13.12 442200.0 13.12
2020-08-10 13.9 13.18 13.84 13.25 447700.0 13.25
2020-08-07 14.62 12.96 12.97 13.75 552700.0 13.75
2020-08-06 13.17 12.71 12.95 12.85 225800.0 12.85
2020-08-05 12.9 12.37 12.39 12.87 329700.0 12.87
2020-08-04 12.33 12.04 12.21 12.25 273600.0 12.25
2020-08-03 12.29 11.83 11.83 12.16 310400.0 12.16
2020-07-31 11.86 11.46 11.71 11.83 327300.0 11.83
2020-07-30 11.8 11.24 11.5 11.72 620300.0 11.72
2020-07-29 11.82 11.37 11.65 11.73 294300.0 11.73
2020-07-28 11.84 11.55 11.78 11.56 183100.0 11.56
2020-07-27 11.9 11.42 11.46 11.82 199700.0 11.82
2020-07-24 11.97 11.36 11.97 11.43 201200.0 11.43
2020-07-23 12.27 11.91 12.14 12.08 214200.0 12.08
2020-07-22 12.7 12.15 12.43 12.23 145300.0 12.23
2020-07-21 12.92 12.48 12.86 12.56 260100.0 12.56
2020-07-20 12.98 12.62 12.66 12.67 161700.0 12.67
2020-07-17 12.96 12.31 12.31 12.75 233000.0 12.75
2020-07-16 12.62 12.11 12.61 12.34 248200.0 12.34
2020-07-15 12.75 11.52 11.52 12.62 615700.0 12.62
2020-07-14 11.47 10.94 11.4 11.21 300900.0 11.21
2020-07-13 11.92 11.45 11.63 11.46 834100.0 11.46
2020-07-10 12.05 11.4 11.93 11.46 550300.0 11.46
2020-07-09 12.27 11.81 12.06 11.89 370900.0 11.89
2020-07-08 12.46 11.91 12.31 12.0 627600.0 12.0
2020-07-07 12.66 12.23 12.26 12.31 301500.0 12.31
2020-07-06 12.47 12.1 12.29 12.39 240400.0 12.39
2020-07-02 12.22 11.8 11.81 12.07 342200.0 12.07
2020-07-01 11.75 11.07 11.41 11.67 337500.0 11.67
2020-06-30 11.51 10.97 11.08 11.4 701800.0 11.4
2020-06-29 11.22 10.6 10.93 11.09 484800.0 11.09
2020-06-26 11.3 10.58 11.26 10.6 670700.0 10.6
2020-06-25 11.37 10.54 10.56 11.35 565800.0 11.35
2020-06-24 11.37 10.54 11.05 10.64 545000.0 10.64
2020-06-23 11.36 10.92 11.06 11.12 253300.0 11.12
2020-06-22 10.97 10.48 10.75 10.91 337000.0 10.91
2020-06-19 10.89 10.46 10.49 10.84 525800.0 10.84
2020-06-18 10.86 10.31 10.7 10.39 209000.0 10.39
2020-06-17 11.28 10.75 11.26 10.8 281700.0 10.8
2020-06-16 11.58 11.08 11.38 11.17 325000.0 11.17
2020-06-15 11.17 10.5 10.51 11.07 567600.0 11.07
2020-06-12 10.87 10.5 10.69 10.74 419100.0 10.74
2020-06-11 11.9 10.28 11.9 10.34 477300.0 10.34
2020-06-10 12.45 12.13 12.25 12.27 492900.0 12.27
2020-06-09 12.54 12.12 12.43 12.16 384100.0 12.16
2020-06-08 12.67 12.14 12.26 12.58 485300.0 12.58
2020-06-05 12.8 12.16 12.52 12.22 483600.0 12.22
2020-06-04 12.72 12.27 12.38 12.3 410700.0 12.3
2020-06-03 13.18 12.38 12.86 12.42 519400.0 12.42
2020-06-02 12.93 12.47 12.53 12.77 323600.0 12.77
2020-06-01 12.56 12.17 12.37 12.35 462100.0 12.35
2020-05-29 12.65 12.12 12.52 12.42 387000.0 12.42
2020-05-28 12.85 12.44 12.45 12.61 341200.0 12.61
2020-05-27 12.53 12.14 12.5 12.3 572300.0 12.3
2020-05-26 12.54 11.39 11.46 12.35 946000.0 12.35
2020-05-22 11.25 10.82 11.14 11.21 551300.0 11.21
2020-05-21 11.42 11.09 11.33 11.13 337500.0 11.13
2020-05-20 11.56 11.17 11.35 11.41 583900.0 11.41
2020-05-19 11.58 11.14 11.52 11.15 612900.0 11.15
2020-05-18 11.92 11.42 11.46 11.58 758800.0 11.58
2020-05-15 11.14 10.7 10.84 11.1 361900.0 11.1
2020-05-14 11.25 10.55 10.94 10.76 792500.0 10.76
2020-05-13 11.64 10.86 11.53 11.19 409700.0 11.19
2020-05-12 12.19 11.6 11.99 11.61 552600.0 11.61
2020-05-11 12.21 11.67 11.98 11.96 391200.0 11.96
2020-05-08 12.79 11.88 12.43 12.23 313700.0 12.23
2020-05-07 12.63 12.03 12.03 12.28 273900.0 12.28
2020-05-06 12.24 11.71 11.93 11.96 311400.0 11.96
2020-05-05 12.1 11.24 11.43 11.79 367300.0 11.79
2020-05-04 11.28 10.8 11.0 11.14 328400.0 11.14
2020-05-01 11.39 10.72 11.39 11.02 370800.0 11.02
2020-04-30 11.86 11.37 11.52 11.61 371100.0 11.61
2020-04-29 11.95 11.24 11.58 11.81 549500.0 11.81
2020-04-28 11.79 11.06 11.76 11.33 492200.0 11.33
2020-04-27 11.87 10.91 10.91 11.5 319400.0 11.5
2020-04-24 11.25 10.77 11.25 10.83 274100.0 10.83
2020-04-23 11.32 10.87 10.9 11.24 260700.0 11.24
2020-04-22 11.1 10.43 10.95 10.87 222700.0 10.87
2020-04-21 10.88 10.4 10.58 10.75 256800.0 10.75
2020-04-20 11.39 10.71 10.71 11.0 223000.0 11.0
2020-04-17 10.96 10.56 10.87 10.87 321800.0 10.87
2020-04-16 10.47 10.03 10.37 10.43 268900.0 10.43
2020-04-15 11.03 10.01 10.74 10.33 274400.0 10.33
2020-04-14 11.49 10.92 11.04 11.12 294700.0 11.12
2020-04-13 11.1 10.47 10.61 10.93 354400.0 10.93
2020-04-09 10.95 10.47 10.71 10.65 331900.0 10.65
2020-04-08 10.67 9.91 10.26 10.56 246400.0 10.56
2020-04-07 10.88 9.98 10.59 10.12 389000.0 10.12
2020-04-06 10.53 9.89 9.95 10.45 289700.0 10.45
2020-04-03 10.74 9.53 10.36 9.8 298400.0 9.8
2020-04-02 10.83 10.23 10.47 10.4 315600.0 10.4
2020-04-01 11.14 10.4 10.78 10.55 403400.0 10.55
2020-03-31 11.33 10.66 10.87 11.16 551200.0 11.16
2020-03-30 10.95 10.15 10.37 10.9 375200.0 10.9
2020-03-27 10.38 9.33 10.05 10.31 381900.0 10.31
2020-03-26 10.77 9.81 10.2 10.5 328000.0 10.5
2020-03-25 11.49 9.94 11.15 10.11 414500.0 10.11
2020-03-24 11.23 10.4 10.4 11.2 411000.0 11.2
2020-03-23 10.22 9.0 9.12 9.97 663800.0 9.97
2020-03-20 9.73 8.77 9.59 8.98 696000.0 8.98
2020-03-19 10.23 8.94 9.16 9.45 340000.0 9.45
2020-03-18 10.28 8.82 9.7 9.12 428800.0 9.12
2020-03-17 10.33 8.51 9.0 10.29 557300.0 10.29
2020-03-16 9.33 8.67 8.67 8.78 481300.0 8.78
2020-03-13 9.88 8.43 9.59 9.8 408000.0 9.8
2020-03-12 9.85 8.77 9.31 9.04 764300.0 9.04
2020-03-11 11.01 9.92 10.81 10.12 497200.0 10.12
2020-03-10 11.93 10.76 11.86 11.17 599100.0 11.17
2020-03-09 11.79 11.15 11.55 11.43 337000.0 11.43
2020-03-06 12.1 11.52 11.56 12.07 377100.0 12.07
2020-03-05 11.98 11.66 11.78 11.95 429400.0 11.95
2020-03-04 12.14 11.39 11.52 12.04 513900.0 12.04
2020-03-03 11.98 11.27 11.63 11.4 537600.0 11.4
2020-03-02 11.69 11.25 11.68 11.61 497600.0 11.61
2020-02-28 12.72 10.62 12.42 11.65 1488700.0 11.65
2020-02-27 13.38 12.46 12.84 13.27 560500.0 13.27
2020-02-26 13.22 12.86 12.96 12.98 326500.0 12.98
2020-02-25 13.59 12.89 13.55 12.95 313300.0 12.95
2020-02-24 13.63 13.13 13.56 13.51 301300.0 13.51
2020-02-21 14.09 13.84 14.04 14.0 414800.0 14.0
2020-02-20 14.09 13.82 13.9 14.07 306700.0 14.07
2020-02-19 14.18 13.94 14.1 13.98 248500.0 13.98
2020-02-18 14.28 13.92 13.98 14.14 258600.0 14.14