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

Codexis Inc (NQ: CDXS )

3.800 -0.120 (-3.06%)
Streaming Delayed Price Updated: 1:24 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 (%)
Dec 31, 2015 4.100 4.230 4.230 4.230 71,400 +0.14(+3.42%)
Dec 30, 2015 4.040 4.190 4.010 4.090 63,367 +0.03(+0.74%)
Dec 29, 2015 4.030 4.100 4.000 4.060 53,388 +0.06(+1.50%)
Dec 28, 2015 3.990 4.020 3.990 4.000 33,728 +0.01(+0.25%)
Dec 24, 2015 3.960 3.990 3.990 3.990 24,100 -0.01(-0.25%)
Dec 23, 2015 3.940 4.050 3.940 4.000 42,305 +0.08(+2.04%)
Dec 22, 2015 3.940 4.070 3.890 3.920 38,589 -0.01(-0.25%)
Dec 21, 2015 4.080 4.150 3.850 3.930 90,667 -0.14(-3.44%)
Dec 18, 2015 4.460 4.500 4.040 4.070 109,598 -0.13(-3.10%)
Dec 17, 2015 4.130 4.220 4.110 4.200 43,989 +0.12(+2.94%)
Dec 16, 2015 4.000 4.090 3.980 4.080 72,712 +0.11(+2.77%)
Dec 15, 2015 4.000 4.000 3.960 3.970 46,064 -0.05(-1.24%)
Dec 14, 2015 4.000 4.130 3.890 4.020 72,809 -0.03(-0.74%)
Dec 11, 2015 3.950 4.080 3.950 4.050 82,769 +0.06(+1.50%)
Dec 10, 2015 3.850 3.990 3.800 3.990 204,142 +0.23(+6.12%)
Dec 09, 2015 3.860 3.980 3.709 3.760 347,593 -0.14(-3.59%)
Dec 08, 2015 3.850 3.900 3.850 3.900 13,073 +0.05(+1.30%)
Dec 07, 2015 3.870 3.900 3.840 3.850 19,115 -0.03(-0.77%)
Dec 04, 2015 3.860 3.900 3.810 3.880 7,530 +0.01(+0.26%)
Dec 03, 2015 3.940 3.950 3.820 3.870 90,471 -0.07(-1.78%)
Dec 02, 2015 3.900 3.980 3.820 3.940 40,413 +0.05(+1.29%)
Dec 01, 2015 3.810 3.900 3.790 3.890 18,432 +0.07(+1.83%)
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%)
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.