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

Codexis Inc (NQ: CDXS )

2.800 -0.100 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2023 4.600 4.875 4.590 4.835 979,929 +0.21(+4.43%)
Feb 27, 2023 4.860 4.900 4.540 4.630 772,224 -0.10(-2.11%)
Feb 24, 2023 5.390 5.390 4.500 4.730 1,254,502 -0.76(-13.84%)
Feb 23, 2023 5.560 5.565 5.220 5.490 474,980 -0.01(-0.18%)
Feb 22, 2023 5.450 5.580 5.390 5.500 465,506 +0.06(+1.10%)
Feb 21, 2023 5.600 5.650 5.370 5.440 530,212 -0.29(-5.06%)
Feb 17, 2023 5.410 5.760 5.310 5.730 676,570 +0.36(+6.70%)
Feb 16, 2023 5.560 5.605 5.360 5.370 915,387 -0.32(-5.62%)
Feb 15, 2023 5.690 5.755 5.610 5.690 363,935 -0.06(-1.04%)
Feb 14, 2023 5.730 6.010 5.680 5.750 375,941 -0.12(-2.04%)
Feb 13, 2023 5.860 5.920 5.710 5.870 367,275 +0.01(+0.17%)
Feb 10, 2023 5.770 5.920 5.680 5.860 345,310 -0.02(-0.34%)
Feb 09, 2023 6.260 6.360 5.840 5.880 405,377 -0.28(-4.55%)
Feb 08, 2023 6.440 6.500 6.100 6.160 442,855 -0.35(-5.38%)
Feb 07, 2023 6.270 6.580 6.220 6.510 498,983 +0.19(+3.01%)
Feb 06, 2023 6.380 6.480 6.260 6.320 427,634 -0.13(-2.02%)
Feb 03, 2023 6.550 6.699 6.330 6.450 517,694 -0.25(-3.73%)
Feb 02, 2023 6.630 6.980 6.575 6.700 675,129 +0.26(+4.04%)
Feb 01, 2023 6.160 6.515 6.078 6.440 552,030 +0.29(+4.72%)
Jan 31, 2023 6.130 6.310 6.050 6.150 470,266 +0.03(+0.49%)
Jan 30, 2023 6.500 6.500 6.050 6.120 845,515 -0.45(-6.85%)
Jan 27, 2023 6.410 6.720 6.340 6.570 430,171 +0.09(+1.39%)
Jan 26, 2023 6.820 6.940 6.230 6.480 674,005 -0.13(-1.97%)
Jan 25, 2023 6.230 6.630 6.070 6.610 592,520 +0.26(+4.09%)
Jan 24, 2023 6.660 6.770 6.265 6.350 745,168 -0.41(-6.07%)
Jan 23, 2023 6.840 6.840 6.410 6.760 694,050 +0.25(+3.84%)
Jan 20, 2023 6.440 6.590 6.255 6.510 1,048,438 +0.44(+7.25%)
Jan 19, 2023 5.860 6.095 5.830 6.070 681,933 +0.11(+1.85%)
Jan 18, 2023 6.090 6.300 5.955 5.960 550,107 -0.11(-1.81%)
Jan 17, 2023 6.330 6.330 6.040 6.070 511,863 -0.21(-3.34%)
Jan 13, 2023 5.830 6.280 5.830 6.280 610,519 +0.35(+5.90%)
Jan 12, 2023 5.880 5.955 5.681 5.930 777,435 +0.12(+2.07%)
Jan 11, 2023 5.890 5.900 5.660 5.810 647,041 -0.01(-0.17%)
Jan 10, 2023 5.600 5.865 5.580 5.820 829,257 +0.21(+3.74%)
Jan 09, 2023 5.490 5.715 5.470 5.610 795,696 +0.23(+4.28%)
Jan 06, 2023 5.210 5.610 4.940 5.380 2,276,319 +0.23(+4.47%)
Jan 05, 2023 4.910 5.180 4.820 5.150 528,866 +0.18(+3.62%)
Jan 04, 2023 4.770 4.980 4.690 4.970 915,007 +0.30(+6.42%)
Jan 03, 2023 4.740 4.915 4.550 4.670 725,291 +0.01(+0.21%)
Dec 30, 2022 4.570 4.715 4.500 4.660 595,345 -0.02(-0.43%)
Dec 29, 2022 4.320 4.730 4.290 4.680 676,836 +0.41(+9.60%)
Dec 28, 2022 4.240 4.450 4.220 4.270 1,080,118 +0.01(+0.23%)
Dec 27, 2022 4.440 4.470 4.210 4.260 769,715 -0.17(-3.84%)
Dec 23, 2022 4.600 4.630 4.400 4.430 668,776 -0.24(-5.14%)
Dec 22, 2022 4.730 4.741 4.500 4.670 717,372 -0.12(-2.51%)
Dec 21, 2022 5.030 5.080 4.760 4.790 746,891 -0.18(-3.62%)
Dec 20, 2022 4.970 5.065 4.920 4.970 410,124 -0.04(-0.80%)
Dec 19, 2022 5.290 5.330 4.970 5.010 769,414 -0.27(-5.11%)
Dec 16, 2022 5.430 5.450 5.105 5.280 1,441,253 -0.24(-4.35%)
Dec 15, 2022 5.490 5.625 5.430 5.520 465,760 -0.06(-1.08%)
Dec 14, 2022 5.490 5.690 5.390 5.580 707,597 +0.06(+1.09%)
Dec 13, 2022 5.930 6.100 5.500 5.520 613,938 -0.11(-1.95%)
Dec 12, 2022 5.640 5.810 5.555 5.630 576,152 +0.03(+0.54%)
Dec 09, 2022 5.660 5.940 5.555 5.600 433,060 -0.12(-2.10%)
Dec 08, 2022 5.630 5.740 5.501 5.720 354,078 +0.12(+2.14%)
Dec 07, 2022 5.540 5.770 5.470 5.600 466,587 +0.02(+0.36%)
Dec 06, 2022 5.800 5.930 5.535 5.580 619,166 -0.35(-5.90%)
Dec 05, 2022 5.660 5.950 5.520 5.930 786,918 +0.26(+4.59%)
Dec 02, 2022 5.460 5.685 5.310 5.670 521,506 +0.04(+0.71%)
Dec 01, 2022 5.480 5.730 5.415 5.630 608,262 +0.16(+2.93%)
Nov 30, 2022 5.080 5.470 4.970 5.470 701,123 +0.44(+8.75%)
Nov 29, 2022 5.050 5.155 5.005 5.030 1,001,394 -0.01(-0.20%)
Nov 28, 2022 5.320 5.425 5.030 5.040 835,268 -0.37(-6.84%)
Nov 25, 2022 5.370 5.640 5.360 5.410 244,152 -0.03(-0.55%)
Nov 23, 2022 5.110 5.510 5.110 5.440 841,233 +0.35(+6.88%)
Nov 22, 2022 5.290 5.300 5.020 5.090 1,119,169 -0.16(-3.05%)
Nov 21, 2022 5.000 5.310 5.000 5.250 1,378,016 +0.20(+3.96%)
Nov 18, 2022 5.320 5.320 4.900 5.050 4,043,623 -0.14(-2.70%)
Nov 17, 2022 6.000 6.010 5.175 5.190 2,758,598 -0.94(-15.33%)
Nov 16, 2022 6.680 6.680 6.120 6.130 928,098 -0.67(-9.85%)
Nov 15, 2022 6.680 6.880 6.640 6.800 492,626 +0.34(+5.26%)
Nov 14, 2022 6.810 6.810 6.400 6.460 561,727 -0.38(-5.56%)
Nov 11, 2022 6.660 6.970 6.570 6.840 867,079 +0.14(+2.09%)
Nov 10, 2022 6.130 6.725 6.050 6.700 1,064,546 +1.01(+17.75%)
Nov 09, 2022 5.930 5.970 5.680 5.690 480,955 -0.34(-5.64%)
Nov 08, 2022 5.860 6.165 5.740 6.030 719,229 +0.20(+3.43%)
Nov 07, 2022 6.220 6.380 5.660 5.830 779,069 -0.51(-8.04%)
Nov 04, 2022 6.240 6.500 5.805 6.340 1,138,401 +0.63(+11.03%)
Nov 03, 2022 5.700 5.825 5.602 5.710 793,192 -0.04(-0.70%)
Nov 02, 2022 5.720 6.000 5.520 5.750 674,633 +0.05(+0.88%)
Nov 01, 2022 5.640 5.780 5.610 5.700 461,453 +0.08(+1.42%)
Oct 31, 2022 5.640 5.770 5.490 5.620 494,087 -0.06(-1.06%)
Oct 28, 2022 5.590 5.710 5.395 5.680 553,028 +0.09(+1.61%)
Oct 27, 2022 5.880 5.890 5.560 5.590 573,702 -0.21(-3.62%)
Oct 26, 2022 5.610 5.900 5.510 5.800 609,097 +0.19(+3.39%)
Oct 25, 2022 5.350 5.655 5.350 5.610 542,419 +0.28(+5.25%)
Oct 24, 2022 5.100 5.340 4.810 5.330 959,232 +0.21(+4.10%)
Oct 21, 2022 5.120 5.185 4.900 5.120 933,845 +0.12(+2.40%)
Oct 20, 2022 4.990 5.170 4.901 5.000 657,798 +0.02(+0.40%)
Oct 19, 2022 5.380 5.400 4.930 4.980 905,473 -0.51(-9.29%)
Oct 18, 2022 5.570 5.650 5.415 5.490 789,024 +0.11(+2.04%)
Oct 17, 2022 5.250 5.425 5.150 5.380 951,145 +0.37(+7.39%)
Oct 14, 2022 5.170 5.360 4.940 5.010 1,121,532 -0.05(-0.99%)
Oct 13, 2022 5.100 5.200 4.955 5.060 1,237,311 -0.20(-3.80%)
Oct 12, 2022 5.320 5.364 5.150 5.260 717,100 -0.05(-0.94%)
Oct 11, 2022 5.230 5.440 5.080 5.310 1,046,911 +0.04(+0.76%)
Oct 10, 2022 5.370 5.410 5.190 5.270 719,946 -0.13(-2.41%)
Oct 07, 2022 5.770 5.770 5.390 5.400 873,079 -0.48(-8.16%)
Oct 06, 2022 5.980 6.220 5.824 5.880 667,736 -0.16(-2.65%)
Oct 05, 2022 6.330 6.410 5.920 6.040 762,617 -0.46(-7.08%)
Oct 04, 2022 6.260 6.680 6.260 6.500 727,359 +0.43(+7.08%)
Oct 03, 2022 6.140 6.160 5.730 6.070 676,167 +0.01(+0.17%)
Sep 30, 2022 6.080 6.425 6.045 6.060 737,439 -0.05(-0.82%)
Sep 29, 2022 6.250 6.350 6.045 6.110 495,186 -0.27(-4.23%)
Sep 28, 2022 6.260 6.440 6.220 6.380 846,596 +0.22(+3.57%)
Sep 27, 2022 6.230 6.270 6.050 6.160 591,870 +0.08(+1.32%)
Sep 26, 2022 6.110 6.270 6.050 6.080 818,352 -0.07(-1.14%)
Sep 23, 2022 6.170 6.360 6.040 6.150 935,227 -0.04(-0.65%)
Sep 22, 2022 6.580 6.610 6.170 6.190 1,296,253 -0.47(-7.06%)
Sep 21, 2022 6.840 6.940 6.570 6.660 545,926 -0.11(-1.62%)
Sep 20, 2022 6.800 6.970 6.680 6.770 587,107 -0.17(-2.45%)
Sep 19, 2022 6.790 6.975 6.690 6.940 591,699 +0.05(+0.73%)
Sep 16, 2022 7.060 7.060 6.705 6.890 1,019,801 -0.35(-4.83%)
Sep 15, 2022 7.390 7.800 7.115 7.240 604,367 -0.26(-3.47%)
Sep 14, 2022 7.270 7.555 7.070 7.500 584,469 +0.25(+3.45%)
Sep 13, 2022 7.810 7.810 7.155 7.250 506,428 -0.71(-8.92%)
Sep 12, 2022 7.590 7.960 7.510 7.960 535,132 +0.40(+5.29%)
Sep 09, 2022 7.480 7.640 7.380 7.560 417,683 +0.16(+2.16%)
Sep 08, 2022 7.000 7.490 6.820 7.400 619,411 +0.34(+4.82%)
Sep 07, 2022 6.570 7.080 6.540 7.060 647,763 +0.50(+7.62%)
Sep 06, 2022 6.810 6.850 6.540 6.560 590,887 -0.18(-2.67%)
Sep 02, 2022 7.050 7.090 6.620 6.740 581,558 -0.19(-2.74%)
Sep 01, 2022 6.950 6.961 6.710 6.930 473,887 -0.08(-1.14%)
Aug 31, 2022 7.190 7.298 6.960 7.010 500,579 -0.05(-0.71%)
Aug 30, 2022 7.200 7.250 6.920 7.060 558,949 +0.00(+0.00%)
Aug 29, 2022 7.220 7.420 7.060 7.060 621,036 -0.31(-4.21%)
Aug 26, 2022 7.850 8.050 7.350 7.370 784,758 -0.48(-6.11%)
Aug 25, 2022 7.860 8.060 7.800 7.850 768,950 +0.06(+0.77%)
Aug 24, 2022 7.640 8.045 7.470 7.790 556,609 +0.18(+2.37%)
Aug 23, 2022 7.790 7.940 7.580 7.610 658,841 -0.15(-1.93%)
Aug 22, 2022 7.900 8.120 7.621 7.760 628,867 -0.21(-2.63%)
Aug 19, 2022 8.150 8.280 7.890 7.970 463,682 -0.37(-4.44%)
Aug 18, 2022 8.300 8.380 8.000 8.340 485,544 -0.03(-0.36%)
Aug 17, 2022 8.390 8.640 8.320 8.370 681,932 -0.17(-1.99%)
Aug 16, 2022 8.670 8.890 8.280 8.540 701,599 -0.38(-4.26%)
Aug 15, 2022 8.930 9.020 8.655 8.920 767,425 +0.08(+0.90%)
Aug 12, 2022 8.410 8.945 8.310 8.840 758,561 +0.50(+6.00%)
Aug 11, 2022 8.800 9.290 8.300 8.340 948,059 -0.36(-4.14%)
Aug 10, 2022 8.090 8.770 8.040 8.700 1,051,347 +0.92(+11.83%)
Aug 09, 2022 8.160 8.380 7.720 7.780 1,011,219 -0.49(-5.93%)
Aug 08, 2022 8.720 8.860 8.010 8.270 1,377,453 -0.48(-5.49%)
Aug 05, 2022 7.820 8.880 7.640 8.750 1,187,102 +0.77(+9.65%)
Aug 04, 2022 7.850 8.080 7.800 7.980 1,165,444 +0.20(+2.57%)
Aug 03, 2022 7.610 8.015 7.560 7.780 1,440,153 +0.27(+3.60%)
Aug 02, 2022 6.660 7.695 6.650 7.510 1,518,094 +0.78(+11.59%)
Aug 01, 2022 6.780 7.050 6.650 6.730 969,128 -0.13(-1.90%)
Jul 29, 2022 7.340 7.340 6.750 6.860 1,610,613 -0.48(-6.54%)
Jul 28, 2022 7.610 7.740 7.300 7.340 981,276 -0.30(-3.93%)
Jul 27, 2022 7.380 7.760 7.231 7.640 845,121 +0.34(+4.66%)
Jul 26, 2022 7.280 7.440 7.110 7.300 710,239 -0.07(-0.95%)
Jul 25, 2022 7.460 7.620 7.211 7.370 867,173 -0.09(-1.21%)
Jul 22, 2022 8.070 8.073 7.330 7.460 1,370,035 -0.64(-7.90%)
Jul 21, 2022 8.110 8.420 7.878 8.100 1,314,852 +0.26(+3.32%)
Jul 20, 2022 7.150 7.900 7.130 7.840 1,373,182 +0.70(+9.80%)
Jul 19, 2022 6.810 7.220 6.695 7.140 2,119,419 +0.33(+4.85%)
Jul 18, 2022 6.980 7.190 6.710 6.810 3,937,727 +0.14(+2.10%)
Jul 15, 2022 8.470 8.500 6.150 6.670 13,273,163 -5.40(-44.74%)
Jul 14, 2022 12.54 12.61 11.99 12.07 537,776 -0.60(-4.74%)
Jul 13, 2022 11.64 12.92 11.59 12.67 534,888 +0.60(+4.97%)
Jul 12, 2022 12.16 12.53 11.65 12.07 490,086 +0.01(+0.08%)
Jul 11, 2022 12.50 12.66 11.97 12.06 407,785 -0.54(-4.29%)
Jul 08, 2022 12.65 12.99 12.29 12.60 518,355 -0.26(-2.02%)
Jul 07, 2022 12.09 13.03 12.01 12.86 601,130 +0.75(+6.19%)
Jul 06, 2022 12.05 12.41 11.92 12.11 788,473 +0.11(+0.92%)
Jul 05, 2022 10.71 12.02 10.55 12.00 634,321 +1.12(+10.29%)
Jul 01, 2022 10.45 11.03 10.32 10.88 474,863 +0.42(+4.02%)
Jun 30, 2022 10.85 11.00 10.29 10.46 645,527 -0.66(-5.94%)
Jun 29, 2022 11.03 11.34 10.86 11.12 778,849 +0.00(+0.00%)
Jun 28, 2022 11.24 11.46 10.91 11.12 1,047,536 -0.10(-0.89%)
Jun 27, 2022 11.43 11.58 10.97 11.22 866,755 -0.22(-1.92%)
Jun 24, 2022 10.43 11.44 10.43 11.44 1,598,046 +1.01(+9.68%)
Jun 23, 2022 9.820 10.45 9.750 10.43 615,611 +0.73(+7.53%)
Jun 22, 2022 9.160 9.915 9.120 9.700 485,606 +0.34(+3.63%)
Jun 21, 2022 9.130 9.710 9.130 9.360 576,810 +0.31(+3.43%)
Jun 17, 2022 8.640 9.285 8.500 9.050 1,442,260 +0.70(+8.38%)
Jun 16, 2022 8.400 8.450 8.110 8.350 1,001,115 -0.39(-4.46%)
Jun 15, 2022 8.980 9.270 8.570 8.740 1,507,563 -0.13(-1.47%)
Jun 14, 2022 8.700 8.935 8.330 8.870 746,206 +0.22(+2.54%)
Jun 13, 2022 8.760 8.960 8.510 8.650 898,428 -0.51(-5.57%)
Jun 10, 2022 9.290 9.580 8.950 9.160 553,710 -0.45(-4.68%)
Jun 09, 2022 10.17 10.17 9.600 9.610 588,008 -0.70(-6.79%)
Jun 08, 2022 10.05 10.51 9.940 10.31 507,858 +0.26(+2.59%)
Jun 07, 2022 9.480 10.10 9.390 10.05 617,636 +0.46(+4.80%)
Jun 06, 2022 10.34 10.50 9.470 9.590 670,210 -0.55(-5.42%)
Jun 03, 2022 10.32 10.55 9.975 10.14 812,411 -0.43(-4.07%)
Jun 02, 2022 9.950 10.77 9.950 10.57 418,598 +0.55(+5.49%)
Jun 01, 2022 10.75 10.86 9.935 10.02 490,925 -0.66(-6.18%)
May 31, 2022 11.15 11.21 10.49 10.68 697,739 -0.37(-3.35%)
May 27, 2022 10.19 11.20 10.13 11.05 1,283,837 +0.95(+9.41%)
May 26, 2022 10.04 10.54 9.950 10.10 1,260,131 +0.14(+1.41%)
May 25, 2022 9.790 9.980 9.620 9.960 879,678 +0.11(+1.12%)
May 24, 2022 10.30 10.32 9.725 9.850 904,791 -0.66(-6.28%)
May 23, 2022 10.56 10.69 10.01 10.51 1,172,075 +0.02(+0.19%)
May 20, 2022 10.80 10.84 9.880 10.49 652,236 +0.02(+0.19%)
May 19, 2022 10.23 10.79 10.08 10.47 717,537 +0.30(+2.95%)
May 18, 2022 10.47 10.87 9.960 10.17 559,018 -0.58(-5.40%)
May 17, 2022 10.57 10.84 10.32 10.75 944,093 +0.57(+5.60%)
May 16, 2022 10.80 10.97 10.18 10.18 800,606 -0.79(-7.20%)
May 13, 2022 10.82 11.36 10.53 10.97 1,140,422 +0.40(+3.78%)
May 12, 2022 9.500 10.85 9.470 10.57 1,380,571 +0.87(+8.97%)
May 11, 2022 10.38 10.60 9.610 9.700 922,437 -0.90(-8.49%)
May 10, 2022 10.37 10.82 9.735 10.60 1,294,992 +0.68(+6.85%)
May 09, 2022 11.25 11.25 9.690 9.920 1,888,883 -1.72(-14.78%)
May 06, 2022 11.69 11.90 11.00 11.64 1,280,430 -0.11(-0.94%)
May 05, 2022 12.65 12.91 11.62 11.75 1,000,485 -1.07(-8.35%)
May 04, 2022 12.68 12.95 11.81 12.82 859,983 +0.16(+1.26%)
May 03, 2022 12.66 13.03 12.48 12.66 691,953 -0.03(-0.24%)
May 02, 2022 12.06 12.75 12.04 12.69 797,067 +0.66(+5.49%)
Apr 29, 2022 12.16 12.95 11.90 12.03 1,067,008 -0.17(-1.39%)
Apr 28, 2022 12.53 13.00 11.57 12.20 932,024 -0.14(-1.13%)
Apr 27, 2022 12.80 13.24 12.25 12.34 939,444 -0.46(-3.59%)
Apr 26, 2022 13.67 13.67 12.57 12.80 1,153,788 -0.87(-6.36%)
Apr 25, 2022 13.25 13.82 13.21 13.67 983,035 +0.25(+1.86%)
Apr 22, 2022 14.21 14.62 13.36 13.42 1,608,701 -0.78(-5.49%)
Apr 21, 2022 16.93 17.21 14.17 14.20 1,682,663 -2.36(-14.25%)
Apr 20, 2022 17.66 17.66 16.55 16.56 851,946 -0.99(-5.64%)
Apr 19, 2022 17.50 18.12 17.32 17.55 793,503 -0.11(-0.62%)
Apr 18, 2022 18.58 18.58 17.49 17.66 580,306 -0.73(-3.97%)
Apr 14, 2022 19.51 19.52 17.96 18.39 341,016 -0.79(-4.12%)
Apr 13, 2022 18.88 19.60 18.79 19.18 280,357 +0.34(+1.80%)
Apr 12, 2022 19.28 20.15 18.58 18.84 678,958 -0.04(-0.21%)
Apr 11, 2022 19.03 19.16 18.56 18.88 668,785 -0.44(-2.28%)
Apr 08, 2022 19.84 20.01 19.22 19.32 680,658 -0.68(-3.40%)
Apr 07, 2022 20.12 20.46 19.62 20.00 509,744 -0.10(-0.50%)
Apr 06, 2022 21.02 21.04 19.06 20.10 691,229 -0.97(-4.60%)
Apr 05, 2022 21.88 22.14 20.86 21.07 529,467 -0.81(-3.70%)
Apr 04, 2022 21.93 22.22 21.60 21.88 560,118 -0.01(-0.05%)
Apr 01, 2022 20.70 21.91 20.60 21.89 898,952 +1.27(+6.16%)
Mar 31, 2022 21.04 21.34 20.55 20.62 473,488 +0.14(+0.68%)
Mar 30, 2022 20.86 21.27 20.31 20.48 385,551 -0.70(-3.31%)
Mar 29, 2022 20.13 21.63 20.13 21.18 447,530 +1.45(+7.35%)
Mar 28, 2022 19.65 20.20 18.99 19.73 271,844 +0.17(+0.87%)
Mar 25, 2022 20.74 20.74 19.33 19.56 281,103 -0.90(-4.40%)
Mar 24, 2022 20.37 20.55 19.65 20.46 329,062 +0.25(+1.24%)
Mar 23, 2022 20.36 20.96 20.11 20.21 545,768 -0.52(-2.51%)
Mar 22, 2022 20.11 21.00 20.02 20.73 308,950 +0.73(+3.65%)
Mar 21, 2022 20.69 20.81 19.56 20.00 465,724 -0.95(-4.53%)
Mar 18, 2022 19.55 21.04 19.04 20.95 789,486 +1.22(+6.18%)
Mar 17, 2022 18.55 20.03 18.20 19.73 1,040,902 +1.18(+6.36%)
Mar 16, 2022 17.94 18.59 17.63 18.55 637,849 +1.16(+6.67%)
Mar 15, 2022 17.13 17.43 16.41 17.39 703,272 +0.42(+2.47%)
Mar 14, 2022 18.00 18.24 16.93 16.97 891,695 -1.21(-6.66%)
Mar 11, 2022 19.33 19.43 18.13 18.18 345,420 -0.99(-5.16%)
Mar 10, 2022 19.06 19.43 18.68 19.17 395,320 -0.44(-2.24%)
Mar 09, 2022 19.16 19.65 18.71 19.61 688,554 +1.10(+5.94%)
Mar 08, 2022 18.60 19.17 18.07 18.51 642,358 -0.18(-0.96%)
Mar 07, 2022 19.45 19.78 18.56 18.69 641,712 -0.61(-3.16%)
Mar 04, 2022 19.87 20.26 19.06 19.30 772,480 -0.93(-4.60%)
Mar 03, 2022 19.70 20.30 19.48 20.23 1,141,851 +0.32(+1.61%)
Mar 02, 2022 19.73 21.08 19.31 19.91 810,856 +0.27(+1.37%)
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.