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

Codexis Inc (NQ: CDXS )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 8.950 9.050 8.450 8.600 189,082 -0.35(-3.91%)
Jan 30, 2018 8.900 9.296 8.850 8.950 380,113 -0.05(-0.56%)
Jan 29, 2018 8.600 9.050 8.550 9.000 375,518 +0.25(+2.86%)
Jan 26, 2018 8.600 8.900 8.527 8.750 107,018 +0.15(+1.74%)
Jan 25, 2018 8.600 8.900 8.500 8.600 154,771 +0.05(+0.58%)
Jan 24, 2018 8.500 8.650 8.375 8.550 171,476 +0.12(+1.48%)
Jan 23, 2018 8.300 8.500 8.100 8.425 176,075 +0.08(+0.90%)
Jan 22, 2018 8.600 8.650 8.300 8.350 139,612 -0.25(-2.91%)
Jan 19, 2018 8.450 8.850 8.350 8.600 421,921 +0.10(+1.18%)
Jan 18, 2018 8.600 8.600 8.375 8.500 148,670 -0.10(-1.16%)
Jan 17, 2018 8.500 8.650 8.300 8.600 193,732 +0.10(+1.18%)
Jan 16, 2018 9.000 9.000 8.300 8.500 172,445 -0.50(-5.56%)
Jan 12, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Jan 11, 2018 9.000 9.400 8.950 9.050 457,624 +0.00(+0.00%)
Jan 10, 2018 9.100 9.050 429,421 +0.25(+2.84%)
Jan 09, 2018 8.600 8.950 8.500 8.800 416,967 +0.35(+4.14%)
Jan 08, 2018 8.050 8.550 8.000 8.450 497,441 +0.45(+5.62%)
Jan 05, 2018 8.000 8.199 8.000 8.000 187,040 +0.00(+0.00%)
Jan 04, 2018 8.100 8.250 8.000 8.000 270,382 -0.05(-0.62%)
Jan 03, 2018 8.250 8.250 7.950 8.050 327,630 -0.10(-1.23%)
Jan 02, 2018 8.450 8.500 8.100 8.150 225,693 -0.20(-2.40%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.05(-0.60%)
Dec 28, 2017 8.350 8.500 8.300 8.400 176,880 +0.10(+1.20%)
Dec 27, 2017 8.450 8.550 8.200 8.300 202,129 -0.05(-0.60%)
Dec 26, 2017 8.000 8.400 8.000 8.350 219,951 +0.45(+5.70%)
Dec 22, 2017 7.900 8.150 7.750 7.900 140,431 -0.05(-0.63%)
Dec 21, 2017 8.250 8.300 7.850 7.950 287,525 -0.20(-2.45%)
Dec 20, 2017 8.250 8.450 8.100 8.150 241,224 +0.05(+0.62%)
Dec 19, 2017 7.950 8.188 7.850 8.100 320,659 +0.25(+3.18%)
Dec 18, 2017 7.850 8.000 7.800 7.850 246,496 +0.15(+1.95%)
Dec 15, 2017 7.550 7.850 7.450 7.700 300,009 +0.15(+1.99%)
Dec 14, 2017 7.700 7.750 7.350 7.550 355,646 -0.10(-1.31%)
Dec 13, 2017 7.700 7.800 7.600 7.650 246,271 -0.05(-0.65%)
Dec 12, 2017 7.100 7.800 7.100 7.700 612,172 +0.50(+6.94%)
Dec 11, 2017 6.900 7.350 6.750 7.200 410,767 +0.35(+5.11%)
Dec 08, 2017 6.950 7.050 6.800 6.850 149,021 +0.00(+0.00%)
Dec 07, 2017 6.550 7.000 6.550 6.850 234,403 +0.25(+3.79%)
Dec 06, 2017 6.600 6.700 6.513 6.600 175,117 +0.00(+0.00%)
Dec 05, 2017 7.000 7.000 6.500 6.600 146,010 -0.35(-5.04%)
Dec 04, 2017 7.000 7.000 6.900 6.950 251,048 +0.03(+0.36%)
Dec 01, 2017 6.900 7.000 6.702 6.925 252,679 +0.02(+0.36%)
Nov 30, 2017 6.650 6.900 6.552 6.900 212,008 +0.30(+4.55%)
Nov 29, 2017 6.500 6.650 6.481 6.600 113,977 +0.15(+2.33%)
Nov 28, 2017 6.150 6.550 6.050 6.450 133,663 +0.30(+4.88%)
Nov 27, 2017 6.300 6.649 6.050 6.150 332,438 -0.10(-1.60%)
Nov 24, 2017 6.100 6.250 6.025 6.250 82,138 +0.20(+3.31%)
Nov 22, 2017 6.200 6.350 6.050 6.050 152,701 -0.10(-1.63%)
Nov 21, 2017 5.900 6.350 5.850 6.150 221,756 +0.30(+5.13%)
Nov 20, 2017 5.850 5.900 5.750 5.850 194,808 +0.00(+0.00%)
Nov 17, 2017 5.850 5.950 5.800 5.850 206,718 -0.05(-0.85%)
Nov 16, 2017 5.850 6.000 5.800 5.900 220,065 +0.05(+0.85%)
Nov 15, 2017 5.900 5.950 5.700 5.850 238,716 -0.05(-0.85%)
Nov 14, 2017 6.050 6.150 5.800 5.900 234,782 -0.15(-2.48%)
Nov 13, 2017 6.250 6.250 6.000 6.050 154,851 -0.20(-3.20%)
Nov 10, 2017 6.400 6.700 6.200 6.250 205,763 -0.10(-1.57%)
Nov 09, 2017 6.450 6.550 6.150 6.350 218,244 -0.10(-1.55%)
Nov 08, 2017 6.550 6.700 6.400 6.450 220,779 -0.05(-0.77%)
Nov 07, 2017 6.650 6.700 6.450 6.500 191,688 -0.05(-0.76%)
Nov 06, 2017 6.400 6.650 6.350 6.550 300,567 +0.20(+3.15%)
Nov 03, 2017 6.250 6.450 6.100 6.350 253,953 +0.10(+1.60%)
Nov 02, 2017 6.050 6.300 6.025 6.250 276,536 +0.10(+1.63%)
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.