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

Codexis Inc (NQ: CDXS )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2015 3.850 3.850 3.790 3.820 36,065 +0.00(+0.00%)
Nov 27, 2015 3.890 3.890 3.810 3.820 19,204 -0.03(-0.78%)
Nov 25, 2015 3.810 3.850 3.850 3.850 19,600 +0.02(+0.52%)
Nov 24, 2015 3.800 3.870 3.781 3.830 32,442 +0.01(+0.26%)
Nov 23, 2015 3.770 3.850 3.770 3.820 33,639 +0.08(+2.14%)
Nov 20, 2015 3.650 3.790 3.650 3.740 37,359 +0.12(+3.31%)
Nov 19, 2015 3.540 3.670 3.490 3.620 47,117 +0.10(+2.84%)
Nov 18, 2015 3.540 3.600 3.515 3.520 31,725 -0.04(-1.12%)
Nov 17, 2015 3.570 3.607 3.520 3.560 37,964 -0.04(-1.11%)
Nov 16, 2015 3.610 3.629 3.530 3.600 23,931 +0.02(+0.56%)
Nov 13, 2015 3.520 3.650 3.520 3.580 27,393 +0.06(+1.85%)
Nov 12, 2015 3.520 3.540 3.490 3.515 45,207 +0.02(+0.72%)
Nov 11, 2015 3.500 3.590 3.460 3.490 24,978 -0.03(-0.85%)
Nov 10, 2015 3.540 3.580 3.470 3.520 60,169 -0.03(-0.85%)
Nov 09, 2015 3.650 3.765 3.480 3.550 44,924 -0.13(-3.53%)
Nov 06, 2015 3.550 3.690 3.480 3.680 62,506 +0.11(+3.08%)
Nov 05, 2015 3.940 3.940 3.460 3.570 306,675 +0.15(+4.39%)
Nov 04, 2015 3.480 3.580 3.400 3.420 28,802 -0.05(-1.44%)
Nov 03, 2015 3.330 3.550 3.330 3.470 31,396 +0.11(+3.27%)
Nov 02, 2015 3.300 3.390 3.230 3.360 60,826 +0.11(+3.54%)
Oct 30, 2015 3.290 3.290 3.191 3.245 31,619 -0.04(-1.37%)
Oct 29, 2015 3.310 3.320 3.250 3.290 33,888 -0.02(-0.60%)
Oct 28, 2015 3.280 3.330 3.250 3.310 56,222 +0.06(+1.85%)
Oct 27, 2015 3.240 3.270 3.240 3.250 20,118 +0.01(+0.31%)
Oct 26, 2015 3.210 3.270 3.210 3.240 38,697 -0.03(-0.92%)
Oct 23, 2015 3.220 3.410 3.160 3.270 70,269 +0.06(+1.87%)
Oct 22, 2015 3.200 3.220 3.160 3.210 19,198 +0.06(+1.90%)
Oct 21, 2015 3.080 3.230 3.050 3.150 149,603 +0.07(+2.27%)
Oct 20, 2015 3.180 3.180 3.020 3.080 165,686 -0.10(-3.14%)
Oct 19, 2015 3.310 3.390 3.180 3.180 24,758 -0.14(-4.22%)
Oct 16, 2015 3.400 3.460 3.320 3.320 33,492 -0.12(-3.49%)
Oct 15, 2015 3.450 3.550 3.370 3.440 30,744 +0.00(+0.00%)
Oct 14, 2015 3.630 3.630 3.380 3.440 21,176 -0.15(-4.18%)
Oct 13, 2015 3.550 3.600 3.530 3.590 53,606 +0.01(+0.28%)
Oct 12, 2015 3.580 3.580 3.500 3.580 41,996 +0.03(+0.85%)
Oct 09, 2015 3.500 3.560 3.500 3.550 18,808 +0.06(+1.72%)
Oct 08, 2015 3.580 3.700 3.470 3.490 27,195 -0.05(-1.41%)
Oct 07, 2015 3.540 3.600 3.420 3.540 12,967 +0.02(+0.57%)
Oct 06, 2015 3.480 3.550 3.453 3.520 46,504 +0.02(+0.57%)
Oct 05, 2015 3.500 3.570 3.410 3.500 26,728 +0.01(+0.29%)
Oct 02, 2015 3.340 3.490 3.280 3.490 21,841 +0.13(+3.87%)
Oct 01, 2015 3.390 3.430 3.300 3.360 25,634 -0.03(-0.88%)
Sep 30, 2015 3.230 3.405 3.160 3.390 20,949 +0.20(+6.27%)
Sep 29, 2015 3.340 3.350 3.150 3.190 16,735 -0.15(-4.49%)
Sep 28, 2015 3.320 3.370 3.290 3.340 34,428 +0.01(+0.30%)
Sep 25, 2015 3.530 3.540 3.320 3.330 22,827 -0.22(-6.20%)
Sep 24, 2015 3.600 3.600 3.500 3.550 46,426 -0.04(-1.11%)
Sep 23, 2015 3.620 3.710 3.545 3.590 63,174 +0.00(+0.00%)
Sep 22, 2015 3.650 3.740 3.586 3.590 25,447 -0.10(-2.71%)
Sep 21, 2015 3.840 3.850 3.680 3.690 27,297 -0.14(-3.66%)
Sep 18, 2015 3.840 3.950 3.800 3.830 174,003 -0.08(-2.05%)
Sep 17, 2015 3.690 3.946 3.630 3.910 130,039 +0.13(+3.44%)
Sep 16, 2015 3.550 3.890 3.530 3.780 66,887 +0.23(+6.48%)
Sep 15, 2015 3.630 3.680 3.310 3.550 58,069 -0.11(-3.01%)
Sep 14, 2015 3.710 3.780 3.570 3.660 45,384 -0.02(-0.54%)
Sep 11, 2015 3.480 3.690 3.340 3.680 31,612 +0.18(+5.14%)
Sep 10, 2015 3.530 3.530 3.450 3.500 33,692 -0.05(-1.41%)
Sep 09, 2015 3.640 3.645 3.500 3.550 24,296 -0.07(-1.93%)
Sep 08, 2015 3.550 3.650 3.450 3.620 23,274 +0.12(+3.43%)
Sep 04, 2015 3.490 3.500 3.500 3.500 42,800 -0.03(-0.85%)
Sep 03, 2015 3.550 3.630 3.450 3.530 139,736 -0.03(-0.84%)
Sep 02, 2015 3.700 3.700 3.530 3.560 17,551 -0.09(-2.47%)
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.