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

Codexis Inc (NQ: CDXS )

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2012 4.000 4.080 3.900 3.940 282,331 -0.05(-1.25%)
Feb 28, 2012 3.910 4.090 3.900 3.990 259,422 +0.08(+2.05%)
Feb 27, 2012 3.940 4.060 3.840 3.910 325,511 -0.07(-1.76%)
Feb 24, 2012 3.980 4.110 3.910 3.980 547,458 +0.00(+0.00%)
Feb 23, 2012 3.910 4.000 3.860 3.980 623,516 +0.10(+2.58%)
Feb 22, 2012 3.790 3.940 3.610 3.880 904,667 +0.18(+4.86%)
Feb 21, 2012 4.300 4.300 3.690 3.700 2,386,066 -0.88(-19.21%)
Feb 17, 2012 4.700 4.720 4.530 4.580 195,696 -0.07(-1.51%)
Feb 16, 2012 4.550 4.750 4.550 4.650 236,914 +0.10(+2.20%)
Feb 15, 2012 4.590 4.620 4.500 4.550 204,845 -0.01(-0.22%)
Feb 14, 2012 4.760 4.771 4.530 4.560 399,316 -0.24(-5.00%)
Feb 13, 2012 4.930 4.960 4.790 4.800 132,294 -0.09(-1.84%)
Feb 10, 2012 4.960 4.980 4.850 4.890 209,882 -0.11(-2.20%)
Feb 09, 2012 5.090 5.400 4.960 5.000 291,330 -0.05(-0.99%)
Feb 08, 2012 5.710 5.710 4.980 5.050 849,859 -0.92(-15.41%)
Feb 07, 2012 5.950 6.080 5.830 5.970 186,533 -0.04(-0.67%)
Feb 06, 2012 6.000 6.100 5.940 6.010 138,074 -0.07(-1.15%)
Feb 03, 2012 6.020 6.120 5.940 6.080 220,410 +0.21(+3.58%)
Feb 02, 2012 5.790 5.880 5.610 5.870 107,800 +0.13(+2.26%)
Feb 01, 2012 5.630 5.780 5.430 5.740 116,984 +0.17(+3.05%)
Jan 31, 2012 5.880 5.990 5.560 5.570 202,562 -0.26(-4.46%)
Jan 30, 2012 5.600 5.840 5.600 5.830 175,960 +0.02(+0.34%)
Jan 27, 2012 5.420 5.850 5.371 5.810 233,704 +0.36(+6.61%)
Jan 26, 2012 5.520 5.530 5.350 5.450 110,074 -0.02(-0.37%)
Jan 25, 2012 5.540 5.540 5.350 5.470 156,021 -0.05(-0.91%)
Jan 24, 2012 5.300 5.590 5.260 5.520 153,410 +0.19(+3.56%)
Jan 23, 2012 5.320 5.360 5.250 5.330 75,972 +0.01(+0.19%)
Jan 20, 2012 5.360 5.360 5.250 5.320 80,513 -0.04(-0.75%)
Jan 19, 2012 5.480 5.480 5.320 5.360 67,888 -0.10(-1.83%)
Jan 18, 2012 5.340 5.480 5.300 5.460 123,957 +0.09(+1.68%)
Jan 17, 2012 5.420 5.450 5.250 5.370 119,474 +0.04(+0.75%)
Jan 13, 2012 5.410 5.430 5.320 5.330 107,662 -0.07(-1.30%)
Jan 12, 2012 5.370 5.520 5.230 5.400 149,722 +0.05(+0.93%)
Jan 11, 2012 5.390 5.420 5.180 5.350 72,605 -0.09(-1.65%)
Jan 10, 2012 5.220 5.520 5.220 5.440 118,524 +0.33(+6.46%)
Jan 09, 2012 5.170 5.215 5.100 5.110 58,387 +0.00(+0.00%)
Jan 06, 2012 5.160 5.270 5.110 5.110 80,886 -0.07(-1.35%)
Jan 05, 2012 5.100 5.240 5.080 5.180 87,245 +0.05(+0.97%)
Jan 04, 2012 5.410 5.520 5.110 5.130 95,517 -0.17(-3.21%)
Dec 30, 2011 5.250 5.370 5.166 5.300 149,640 +0.02(+0.38%)
Dec 29, 2011 5.210 5.350 5.150 5.280 192,963 +0.09(+1.73%)
Dec 28, 2011 5.560 5.570 5.150 5.190 122,653 -0.40(-7.16%)
Dec 27, 2011 5.750 5.750 5.540 5.590 122,299 -0.18(-3.12%)
Dec 23, 2011 5.870 5.870 5.680 5.770 119,366 +0.26(+4.72%)
Dec 21, 2011 5.370 5.540 5.190 5.510 156,394 +0.11(+2.04%)
Dec 20, 2011 5.160 5.450 5.010 5.400 226,840 +0.40(+8.00%)
Dec 19, 2011 5.290 5.394 4.980 5.000 137,401 -0.27(-5.12%)
Dec 16, 2011 5.190 5.390 5.130 5.270 320,811 +0.07(+1.35%)
Dec 15, 2011 5.530 5.530 5.150 5.200 138,467 -0.24(-4.41%)
Dec 14, 2011 5.250 5.590 5.100 5.440 251,748 +0.13(+2.45%)
Dec 13, 2011 5.660 5.700 5.220 5.310 118,902 -0.28(-5.01%)
Dec 12, 2011 5.570 5.800 5.510 5.590 166,053 -0.13(-2.27%)
Dec 09, 2011 5.280 5.800 5.280 5.720 176,097 +0.46(+8.75%)
Dec 08, 2011 5.860 5.980 5.240 5.260 232,032 -0.68(-11.45%)
Dec 07, 2011 5.930 6.260 5.930 5.940 221,057 -0.01(-0.17%)
Dec 06, 2011 5.980 6.200 5.810 5.950 242,763 -0.07(-1.16%)
Dec 05, 2011 5.930 6.020 5.870 6.020 235,381 +0.17(+2.91%)
Dec 02, 2011 5.880 5.880 5.580 5.850 153,085 -0.02(-0.34%)
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.