Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codexis Inc (NQ: CDXS )

3.140 -0.070 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.930 4.910 3.870 4.650 2,378,615 +0.93(+25.00%)
Feb 28, 2024 4.180 4.180 3.570 3.720 1,298,331 -0.43(-10.36%)
Feb 27, 2024 3.410 4.430 3.240 4.150 2,888,845 +0.95(+29.69%)
Feb 26, 2024 3.010 3.220 3.010 3.200 830,154 +0.17(+5.61%)
Feb 23, 2024 2.900 3.160 2.880 3.030 444,685 +0.16(+5.57%)
Feb 22, 2024 2.820 2.920 2.820 2.870 358,882 +0.02(+0.70%)
Feb 21, 2024 2.830 2.950 2.800 2.850 301,913 -0.04(-1.38%)
Feb 20, 2024 3.140 3.200 2.880 2.890 603,971 -0.29(-9.12%)
Feb 16, 2024 3.200 3.230 3.060 3.180 440,313 -0.06(-1.85%)
Feb 15, 2024 2.870 3.250 2.870 3.240 620,874 +0.42(+14.89%)
Feb 14, 2024 2.820 2.879 2.691 2.820 517,152 +0.10(+3.87%)
Feb 13, 2024 2.890 2.980 2.670 2.715 442,476 -0.41(-12.98%)
Feb 12, 2024 3.000 3.140 2.990 3.120 574,218 +0.12(+4.00%)
Feb 09, 2024 2.950 3.040 2.905 3.000 438,293 +0.08(+2.74%)
Feb 08, 2024 2.790 2.930 2.790 2.920 310,120 +0.14(+5.04%)
Feb 07, 2024 2.850 2.870 2.754 2.780 324,923 -0.09(-3.14%)
Feb 06, 2024 2.610 2.880 2.530 2.870 563,418 +0.28(+10.81%)
Feb 05, 2024 2.670 2.720 2.580 2.590 572,015 -0.13(-4.78%)
Feb 02, 2024 2.680 2.755 2.572 2.720 525,138 -0.04(-1.45%)
Feb 01, 2024 2.740 2.800 2.600 2.760 648,183 +0.13(+4.94%)
Jan 31, 2024 2.740 2.910 2.630 2.630 604,285 -0.15(-5.40%)
Jan 30, 2024 2.820 2.820 2.720 2.780 281,447 -0.07(-2.46%)
Jan 29, 2024 2.770 2.865 2.680 2.850 367,295 +0.07(+2.52%)
Jan 26, 2024 2.720 2.790 2.630 2.780 426,561 +0.11(+4.12%)
Jan 25, 2024 2.740 2.830 2.625 2.670 462,325 -0.02(-0.93%)
Jan 24, 2024 3.010 3.010 2.690 2.695 470,818 -0.30(-9.87%)
Jan 23, 2024 2.830 3.010 2.830 2.990 468,618 +0.18(+6.41%)
Jan 22, 2024 2.720 2.820 2.620 2.810 661,785 +0.12(+4.46%)
Jan 19, 2024 2.710 2.735 2.600 2.690 487,569 +0.01(+0.37%)
Jan 18, 2024 2.710 2.730 2.600 2.680 338,650 +0.00(+0.00%)
Jan 17, 2024 2.750 2.750 2.590 2.680 387,157 -0.03(-1.11%)
Jan 16, 2024 2.810 2.890 2.700 2.710 415,177 -0.15(-5.24%)
Jan 12, 2024 2.960 3.055 2.825 2.860 450,129 -0.02(-0.69%)
Jan 11, 2024 2.970 3.040 2.810 2.880 571,435 -0.06(-2.04%)
Jan 10, 2024 2.730 2.940 2.700 2.940 557,841 +0.24(+8.89%)
Jan 09, 2024 2.830 2.840 2.700 2.700 441,581 -0.17(-5.92%)
Jan 08, 2024 2.780 2.900 2.695 2.870 413,556 +0.08(+2.87%)
Jan 05, 2024 2.800 2.970 2.651 2.790 726,065 -0.06(-2.11%)
Jan 04, 2024 2.890 2.978 2.800 2.850 522,706 -0.08(-2.73%)
Jan 03, 2024 3.020 3.160 2.910 2.930 525,578 -0.19(-6.09%)
Jan 02, 2024 2.990 3.275 2.970 3.120 563,809 +0.07(+2.30%)
Dec 29, 2023 3.040 3.200 2.960 3.050 687,503 -0.08(-2.56%)
Dec 28, 2023 3.360 3.390 3.075 3.130 851,688 -0.24(-7.12%)
Dec 27, 2023 3.370 3.510 3.272 3.370 940,317 +0.05(+1.51%)
Dec 26, 2023 3.150 3.440 3.150 3.320 751,416 +0.20(+6.41%)
Dec 22, 2023 3.070 3.205 3.070 3.120 373,518 +0.05(+1.63%)
Dec 21, 2023 2.990 3.125 2.900 3.070 568,442 +0.14(+4.78%)
Dec 20, 2023 3.070 3.204 2.920 2.930 646,068 -0.17(-5.48%)
Dec 19, 2023 3.100 3.260 2.975 3.100 1,069,935 +0.04(+1.31%)
Dec 18, 2023 2.810 3.120 2.610 3.060 1,626,285 +0.18(+6.25%)
Dec 15, 2023 2.980 3.140 2.810 2.880 2,978,386 -0.07(-2.37%)
Dec 14, 2023 2.300 3.020 2.300 2.950 5,947,482 +0.86(+41.15%)
Dec 13, 2023 2.010 2.105 1.850 2.090 1,265,206 +0.09(+4.50%)
Dec 12, 2023 2.120 2.120 1.920 2.000 594,019 -0.09(-4.31%)
Dec 11, 2023 2.270 2.320 2.090 2.090 662,179 -0.19(-8.33%)
Dec 08, 2023 2.220 2.355 2.180 2.280 481,076 +0.08(+3.64%)
Dec 07, 2023 2.190 2.239 2.130 2.200 407,332 +0.02(+0.92%)
Dec 06, 2023 2.190 2.240 2.075 2.180 488,477 +0.04(+1.63%)
Dec 05, 2023 2.410 2.410 2.140 2.145 550,064 -0.27(-11.00%)
Dec 04, 2023 2.440 2.551 2.360 2.410 755,213 -0.06(-2.43%)
Dec 01, 2023 2.400 2.490 2.200 2.470 777,681 +0.11(+4.66%)
Nov 30, 2023 2.460 2.529 2.350 2.360 564,024 -0.07(-2.88%)
Nov 29, 2023 2.300 2.548 2.300 2.430 827,967 +0.16(+7.05%)
Nov 28, 2023 2.170 2.280 2.095 2.270 662,480 +0.11(+5.09%)
Nov 27, 2023 2.000 2.160 1.965 2.160 681,000 +0.13(+6.40%)
Nov 24, 2023 1.980 2.050 1.920 2.030 156,758 +0.07(+3.57%)
Nov 22, 2023 1.940 1.970 1.905 1.960 738,119 +0.04(+2.08%)
Nov 21, 2023 1.960 2.000 1.920 1.920 726,323 -0.07(-3.52%)
Nov 20, 2023 2.030 2.100 1.970 1.990 944,554 -0.05(-2.45%)
Nov 17, 2023 2.090 2.110 2.010 2.040 1,124,868 -0.02(-0.97%)
Nov 16, 2023 2.080 2.090 1.971 2.060 610,514 -0.03(-1.44%)
Nov 15, 2023 1.960 2.170 1.960 2.090 1,320,990 +0.13(+6.63%)
Nov 14, 2023 1.720 1.985 1.720 1.960 723,010 +0.30(+18.07%)
Nov 13, 2023 1.660 1.710 1.600 1.660 441,481 +0.00(+0.00%)
Nov 10, 2023 1.600 1.660 1.510 1.660 835,625 +0.06(+3.75%)
Nov 09, 2023 1.650 1.660 1.530 1.600 942,264 -0.03(-1.84%)
Nov 08, 2023 1.740 1.740 1.620 1.630 455,472 -0.11(-6.32%)
Nov 07, 2023 1.690 1.750 1.675 1.740 509,659 -0.01(-0.29%)
Nov 06, 2023 1.930 1.958 1.735 1.745 739,872 -0.18(-9.59%)
Nov 03, 2023 1.930 2.080 1.790 1.930 1,011,021 +0.13(+7.22%)
Nov 02, 2023 1.670 1.820 1.670 1.800 658,538 +0.14(+8.43%)
Nov 01, 2023 1.670 1.685 1.615 1.660 727,382 +0.00(+0.00%)
Oct 31, 2023 1.540 1.660 1.540 1.660 609,013 +0.12(+7.79%)
Oct 30, 2023 1.600 1.600 1.520 1.540 630,938 -0.01(-0.65%)
Oct 27, 2023 1.650 1.650 1.540 1.550 519,852 -0.09(-5.49%)
Oct 26, 2023 1.640 1.690 1.580 1.640 612,692 -0.02(-1.20%)
Oct 25, 2023 1.680 1.715 1.650 1.660 462,941 -0.04(-2.35%)
Oct 24, 2023 1.720 1.760 1.675 1.700 609,413 +0.02(+1.19%)
Oct 23, 2023 1.660 1.740 1.660 1.680 723,010 -0.02(-1.18%)
Oct 20, 2023 1.690 1.765 1.650 1.700 780,222 +0.01(+0.89%)
Oct 19, 2023 1.780 1.790 1.660 1.685 468,832 -0.11(-6.39%)
Oct 18, 2023 1.970 1.970 1.790 1.800 541,504 -0.20(-10.00%)
Oct 17, 2023 1.960 2.035 1.960 2.000 412,616 +0.04(+2.04%)
Oct 16, 2023 2.010 2.035 1.890 1.960 1,132,153 -0.03(-1.51%)
Oct 13, 2023 1.910 2.020 1.870 1.990 594,844 +0.06(+3.11%)
Oct 12, 2023 2.060 2.060 1.880 1.930 595,121 -0.13(-6.31%)
Oct 11, 2023 2.110 2.150 2.015 2.060 589,970 -0.05(-2.37%)
Oct 10, 2023 2.000 2.120 2.000 2.110 731,963 +0.06(+2.93%)
Oct 09, 2023 2.010 2.075 1.985 2.050 593,048 +0.01(+0.49%)
Oct 06, 2023 2.050 2.125 2.000 2.040 771,031 -0.05(-2.39%)
Oct 05, 2023 2.000 2.100 1.990 2.090 684,974 +0.07(+3.47%)
Oct 04, 2023 1.990 2.060 1.960 2.020 764,692 +0.03(+1.51%)
Oct 03, 2023 1.950 2.030 1.930 1.990 846,256 +0.01(+0.51%)
Oct 02, 2023 1.880 1.990 1.850 1.980 1,172,325 +0.09(+4.76%)
Sep 29, 2023 1.730 1.920 1.700 1.890 1,976,486 +0.19(+11.18%)
Sep 28, 2023 1.560 1.710 1.550 1.700 862,469 +0.15(+9.68%)
Sep 27, 2023 1.560 1.570 1.500 1.550 1,178,973 +0.04(+2.65%)
Sep 26, 2023 1.470 1.540 1.450 1.510 934,237 +0.01(+0.67%)
Sep 25, 2023 1.540 1.510 1.480 1.500 577,097 -0.06(-3.85%)
Sep 22, 2023 1.630 1.670 1.550 1.560 934,755 -0.05(-3.11%)
Sep 21, 2023 1.680 1.690 1.595 1.610 831,006 -0.09(-5.29%)
Sep 20, 2023 1.750 1.790 1.685 1.700 805,536 -0.05(-2.86%)
Sep 19, 2023 1.780 1.810 1.700 1.750 908,824 -0.06(-3.31%)
Sep 18, 2023 1.940 1.961 1.810 1.810 684,004 -0.13(-6.70%)
Sep 15, 2023 2.090 2.150 1.890 1.940 2,670,643 -0.16(-7.62%)
Sep 14, 2023 2.100 2.160 1.900 2.100 1,418,905 -0.01(-0.47%)
Sep 13, 2023 1.850 2.230 1.847 2.110 3,447,635 +0.36(+20.57%)
Sep 12, 2023 1.750 1.780 1.729 1.750 339,080 -0.01(-0.57%)
Sep 11, 2023 1.720 1.780 1.645 1.760 745,963 +0.04(+2.33%)
Sep 08, 2023 1.610 1.740 1.590 1.720 1,021,984 +0.11(+6.83%)
Sep 07, 2023 1.680 1.680 1.580 1.610 687,675 -0.07(-4.17%)
Sep 06, 2023 1.800 1.810 1.670 1.680 805,995 -0.12(-6.67%)
Sep 05, 2023 1.810 1.855 1.760 1.800 1,179,319 +0.00(+0.00%)
Sep 01, 2023 1.760 1.840 1.745 1.800 1,225,788 +0.06(+3.45%)
Aug 31, 2023 1.750 1.790 1.740 1.740 795,593 -0.02(-1.14%)
Aug 30, 2023 1.810 1.820 1.740 1.760 574,978 -0.03(-1.68%)
Aug 29, 2023 1.680 1.820 1.660 1.790 815,859 +0.10(+5.92%)
Aug 28, 2023 1.680 1.800 1.660 1.690 875,143 +0.04(+2.42%)
Aug 25, 2023 1.600 1.660 1.600 1.650 604,887 +0.02(+1.23%)
Aug 24, 2023 1.790 1.800 1.620 1.630 617,332 -0.16(-8.94%)
Aug 23, 2023 1.760 1.850 1.750 1.790 1,376,002 +0.03(+1.70%)
Aug 22, 2023 1.750 1.865 1.710 1.760 1,432,744 +0.03(+1.73%)
Aug 21, 2023 1.650 1.780 1.620 1.730 1,091,426 +0.07(+4.22%)
Aug 18, 2023 1.670 1.685 1.580 1.660 2,465,393 -0.03(-1.48%)
Aug 17, 2023 1.730 1.770 1.660 1.685 663,890 -0.02(-1.46%)
Aug 16, 2023 1.840 1.845 1.650 1.710 1,177,234 -0.13(-7.07%)
Aug 15, 2023 1.950 1.990 1.810 1.840 919,060 -0.13(-6.60%)
Aug 14, 2023 2.050 2.080 1.910 1.970 1,162,848 -0.12(-5.74%)
Aug 11, 2023 2.150 2.160 2.060 2.090 915,688 -0.04(-1.88%)
Aug 10, 2023 2.210 2.230 2.100 2.130 2,048,944 -0.06(-2.74%)
Aug 09, 2023 2.330 2.350 2.140 2.190 2,119,821 -0.10(-4.37%)
Aug 08, 2023 2.480 2.480 2.275 2.290 1,101,091 -0.20(-8.03%)
Aug 07, 2023 2.850 2.850 2.420 2.490 1,413,622 -0.40(-13.84%)
Aug 04, 2023 3.540 3.630 2.880 2.890 1,649,602 -0.49(-14.50%)
Aug 03, 2023 3.210 3.410 3.160 3.380 709,941 +0.17(+5.30%)
Aug 02, 2023 3.270 3.300 3.200 3.210 736,675 -0.09(-2.73%)
Aug 01, 2023 3.580 3.580 3.265 3.300 855,118 -0.30(-8.33%)
Jul 31, 2023 3.670 3.760 3.540 3.600 1,406,139 -0.11(-2.96%)
Jul 28, 2023 3.500 3.715 3.450 3.710 1,015,985 +0.24(+6.92%)
Jul 27, 2023 3.570 3.750 3.440 3.470 720,325 -0.05(-1.42%)
Jul 26, 2023 3.400 3.545 3.365 3.520 760,047 +0.08(+2.33%)
Jul 25, 2023 3.570 3.590 3.420 3.440 1,124,516 -0.16(-4.44%)
Jul 24, 2023 3.780 3.799 3.555 3.600 1,034,815 -0.15(-4.00%)
Jul 21, 2023 3.540 3.840 3.490 3.750 1,316,405 +0.28(+8.07%)
Jul 20, 2023 3.440 3.495 3.360 3.470 831,749 +0.05(+1.46%)
Jul 19, 2023 3.320 3.530 3.310 3.420 970,961 +0.13(+3.95%)
Jul 18, 2023 3.230 3.320 3.200 3.290 827,161 +0.08(+2.49%)
Jul 17, 2023 3.120 3.210 2.970 3.210 851,663 +0.07(+2.23%)
Jul 14, 2023 3.140 3.240 3.110 3.140 898,062 +0.01(+0.32%)
Jul 13, 2023 3.070 3.195 3.040 3.130 1,035,583 +0.06(+1.95%)
Jul 12, 2023 3.000 3.120 2.940 3.070 1,961,587 +0.15(+5.14%)
Jul 11, 2023 2.550 2.990 2.550 2.920 2,056,700 +0.39(+15.42%)
Jul 10, 2023 2.710 2.760 2.500 2.530 505,937 -0.18(-6.64%)
Jul 07, 2023 2.670 2.770 2.640 2.710 523,590 +0.04(+1.50%)
Jul 06, 2023 2.740 2.740 2.545 2.670 565,017 -0.04(-1.48%)
Jul 05, 2023 2.730 2.750 2.670 2.710 571,914 -0.01(-0.37%)
Jul 03, 2023 2.780 2.780 2.650 2.720 264,046 -0.08(-2.86%)
Jun 30, 2023 2.820 2.840 2.745 2.800 410,399 +0.04(+1.45%)
Jun 29, 2023 2.680 2.790 2.650 2.760 477,089 +0.08(+2.99%)
Jun 28, 2023 2.630 2.700 2.590 2.680 324,230 +0.08(+3.08%)
Jun 27, 2023 2.640 2.670 2.540 2.600 559,277 -0.05(-1.89%)
Jun 26, 2023 2.750 2.760 2.610 2.650 536,454 -0.15(-5.36%)
Jun 23, 2023 2.680 2.860 2.670 2.800 3,488,533 +0.05(+1.82%)
Jun 22, 2023 2.930 2.930 2.680 2.750 623,130 -0.22(-7.41%)
Jun 21, 2023 3.030 3.070 2.860 2.970 618,356 +0.03(+1.02%)
Jun 20, 2023 2.880 3.010 2.750 2.940 869,124 +0.06(+2.08%)
Jun 16, 2023 2.880 2.920 2.770 2.880 1,668,957 +0.01(+0.35%)
Jun 15, 2023 2.730 2.910 2.710 2.870 783,022 +0.11(+3.99%)
Jun 14, 2023 2.880 2.894 2.730 2.760 440,580 -0.13(-4.50%)
Jun 13, 2023 2.650 2.920 2.620 2.890 561,691 +0.19(+7.04%)
Jun 12, 2023 2.510 2.770 2.510 2.700 936,814 +0.16(+6.30%)
Jun 09, 2023 2.560 2.598 2.480 2.540 398,915 -0.02(-0.78%)
Jun 08, 2023 2.590 2.590 2.500 2.560 697,711 -0.01(-0.39%)
Jun 07, 2023 2.670 2.740 2.535 2.570 1,354,519 -0.06(-2.28%)
Jun 06, 2023 2.600 2.710 2.500 2.630 2,998,751 +0.04(+1.54%)
Jun 05, 2023 2.600 2.780 2.500 2.590 2,140,658 -0.04(-1.52%)
Jun 02, 2023 2.450 2.650 2.390 2.630 1,053,931 +0.23(+9.58%)
Jun 01, 2023 2.230 2.500 2.185 2.400 1,503,510 +0.19(+8.60%)
May 31, 2023 2.350 2.400 2.205 2.210 2,487,324 -0.14(-5.96%)
May 30, 2023 2.550 2.550 2.305 2.350 888,680 -0.12(-4.86%)
May 26, 2023 2.510 2.530 2.415 2.470 598,656 -0.01(-0.40%)
May 25, 2023 2.610 2.670 2.440 2.480 775,830 -0.13(-4.98%)
May 24, 2023 2.790 2.790 2.580 2.610 972,147 -0.16(-5.78%)
May 23, 2023 2.750 2.930 2.720 2.770 1,362,815 +0.03(+1.09%)
May 22, 2023 2.590 2.795 2.555 2.740 1,349,915 +0.15(+5.79%)
May 19, 2023 2.760 2.770 2.580 2.590 908,115 -0.08(-3.00%)
May 18, 2023 2.760 2.770 2.605 2.670 617,144 -0.10(-3.61%)
May 17, 2023 2.640 2.780 2.550 2.770 1,175,846 +0.15(+5.73%)
May 16, 2023 2.740 2.758 2.580 2.620 773,748 -0.14(-5.07%)
May 15, 2023 2.690 2.780 2.570 2.760 1,275,633 +0.11(+4.15%)
May 12, 2023 2.660 2.730 2.580 2.650 1,597,946 +0.01(+0.38%)
May 11, 2023 2.860 2.950 2.600 2.640 1,274,352 -0.22(-7.69%)
May 10, 2023 3.190 3.310 2.800 2.860 1,022,016 -0.23(-7.44%)
May 09, 2023 3.130 3.210 2.885 3.090 902,461 -0.32(-9.38%)
May 08, 2023 3.790 3.790 3.292 3.410 923,110 -0.35(-9.31%)
May 05, 2023 3.860 4.020 2.850 3.760 1,183,013 -0.19(-4.81%)
May 04, 2023 4.070 4.140 3.890 3.950 504,867 -0.14(-3.42%)
May 03, 2023 3.960 4.230 3.865 4.090 913,836 +0.17(+4.34%)
May 02, 2023 4.000 4.110 3.900 3.920 465,146 -0.13(-3.21%)
May 01, 2023 3.890 4.090 3.820 4.050 482,969 +0.13(+3.32%)
Apr 28, 2023 3.900 4.010 3.810 3.920 739,537 +0.02(+0.51%)
Apr 27, 2023 3.990 4.000 3.830 3.900 308,489 -0.06(-1.52%)
Apr 26, 2023 4.070 4.095 3.935 3.960 408,888 -0.11(-2.70%)
Apr 25, 2023 4.110 4.225 4.030 4.070 661,015 -0.10(-2.40%)
Apr 24, 2023 4.270 4.290 4.090 4.170 379,837 -0.13(-3.02%)
Apr 21, 2023 4.190 4.355 4.055 4.300 673,968 +0.20(+4.88%)
Apr 20, 2023 4.070 4.210 4.035 4.100 430,247 -0.14(-3.30%)
Apr 19, 2023 4.120 4.270 4.060 4.240 695,455 +0.08(+1.92%)
Apr 18, 2023 4.360 4.385 4.055 4.160 539,758 -0.18(-4.15%)
Apr 17, 2023 4.090 4.365 4.080 4.340 815,606 +0.24(+5.85%)
Apr 14, 2023 4.430 4.465 4.050 4.100 460,120 -0.33(-7.45%)
Apr 13, 2023 4.190 4.440 4.120 4.430 852,602 +0.31(+7.52%)
Apr 12, 2023 4.140 4.250 4.080 4.120 520,024 +0.04(+0.98%)
Apr 11, 2023 4.130 4.310 4.080 4.080 597,929 -0.05(-1.21%)
Apr 10, 2023 4.060 4.170 3.980 4.130 692,657 +0.06(+1.47%)
Apr 06, 2023 3.940 4.100 3.890 4.070 1,836,532 +0.14(+3.56%)
Apr 05, 2023 3.980 3.980 3.880 3.930 677,229 -0.04(-1.01%)
Apr 04, 2023 4.060 4.065 3.915 3.970 535,604 -0.10(-2.46%)
Apr 03, 2023 4.180 4.230 4.004 4.070 554,583 -0.07(-1.69%)
Mar 31, 2023 3.990 4.150 3.920 4.140 894,713 +0.20(+5.08%)
Mar 30, 2023 4.040 4.190 3.905 3.940 548,735 -0.16(-3.90%)
Mar 29, 2023 3.910 4.155 3.900 4.100 342,867 +0.23(+5.94%)
Mar 28, 2023 3.830 3.920 3.810 3.870 538,477 +0.04(+1.04%)
Mar 27, 2023 3.940 3.990 3.815 3.830 438,161 -0.05(-1.29%)
Mar 24, 2023 3.820 3.950 3.795 3.880 407,389 +0.01(+0.26%)
Mar 23, 2023 3.870 4.040 3.860 3.870 476,574 +0.06(+1.57%)
Mar 22, 2023 4.040 4.160 3.810 3.810 482,265 -0.23(-5.69%)
Mar 21, 2023 3.930 4.070 3.930 4.040 420,654 +0.18(+4.66%)
Mar 20, 2023 3.930 3.945 3.790 3.860 447,181 -0.03(-0.77%)
Mar 17, 2023 4.220 4.220 3.860 3.890 788,632 -0.23(-5.58%)
Mar 16, 2023 4.210 4.210 4.010 4.120 452,197 -0.04(-0.96%)
Mar 15, 2023 4.080 4.200 4.020 4.160 462,842 -0.07(-1.65%)
Mar 14, 2023 4.370 4.440 4.120 4.230 467,690 +0.01(+0.24%)
Mar 13, 2023 4.070 4.310 3.980 4.220 917,356 +0.10(+2.43%)
Mar 10, 2023 4.460 4.460 4.000 4.120 959,817 -0.23(-5.29%)
Mar 09, 2023 4.560 4.635 4.335 4.350 451,907 -0.19(-4.19%)
Mar 08, 2023 4.590 4.680 4.480 4.540 884,574 -0.06(-1.30%)
Mar 07, 2023 4.620 4.720 4.540 4.600 535,448 -0.04(-0.86%)
Mar 06, 2023 4.940 4.940 4.615 4.640 546,245 -0.29(-5.88%)
Mar 03, 2023 4.830 5.065 4.785 4.930 507,886 +0.16(+3.35%)
Mar 02, 2023 4.560 4.825 4.550 4.770 706,730 +0.14(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.