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 28, 2014 2.050 2.080 1.850 1.860 176,069 -0.16(-7.92%)
Feb 27, 2014 1.990 2.100 1.990 2.020 315,570 +0.04(+2.02%)
Feb 26, 2014 1.960 2.000 1.950 1.980 140,396 +0.04(+2.06%)
Feb 25, 2014 1.950 1.980 1.910 1.940 66,736 -0.03(-1.52%)
Feb 24, 2014 1.950 1.980 1.920 1.970 215,400 +0.05(+2.60%)
Feb 21, 2014 1.850 2.040 1.850 1.920 366,027 +0.06(+3.23%)
Feb 20, 2014 1.860 1.877 1.840 1.860 55,339 +0.00(+0.00%)
Feb 19, 2014 1.880 1.880 1.840 1.860 46,343 -0.02(-1.06%)
Feb 18, 2014 1.840 1.880 1.840 1.880 141,915 +0.02(+1.08%)
Feb 14, 2014 1.850 1.860 1.860 1.860 110,400 +0.01(+0.54%)
Feb 13, 2014 1.830 1.920 1.810 1.850 195,158 +0.00(+0.00%)
Feb 12, 2014 1.820 1.870 1.820 1.850 144,911 +0.01(+0.54%)
Feb 11, 2014 1.780 1.880 1.780 1.840 105,551 +0.05(+2.79%)
Feb 10, 2014 1.840 1.880 1.790 1.790 107,621 -0.06(-3.24%)
Feb 07, 2014 1.880 1.880 1.840 1.850 81,949 +0.02(+1.09%)
Feb 06, 2014 1.830 1.880 1.830 1.830 74,011 +0.05(+2.81%)
Feb 05, 2014 1.850 1.875 1.760 1.780 159,488 -0.09(-4.81%)
Feb 04, 2014 1.880 1.960 1.850 1.870 264,927 -0.02(-1.06%)
Feb 03, 2014 1.840 1.910 1.840 1.890 238,265 +0.02(+1.07%)
Jan 31, 2014 1.800 1.920 1.790 1.870 93,445 +0.02(+1.08%)
Jan 30, 2014 1.860 1.930 1.780 1.850 181,356 +0.05(+2.78%)
Jan 29, 2014 1.740 1.810 1.730 1.800 95,517 +0.05(+2.86%)
Jan 28, 2014 1.740 1.850 1.730 1.750 23,978 +0.00(+0.00%)
Jan 27, 2014 1.710 1.790 1.689 1.750 103,096 +0.01(+0.57%)
Jan 24, 2014 1.730 1.810 1.720 1.740 147,338 -0.02(-1.14%)
Jan 23, 2014 1.680 1.770 1.670 1.760 114,436 +0.06(+3.53%)
Jan 22, 2014 1.680 1.720 1.600 1.700 189,106 +0.03(+1.80%)
Jan 21, 2014 1.700 1.700 1.600 1.670 263,769 -0.06(-3.47%)
Jan 17, 2014 1.900 1.730 1.730 1.730 465,300 -0.13(-6.99%)
Jan 16, 2014 1.450 1.880 1.450 1.860 2,029,651 +0.39(+26.53%)
Jan 15, 2014 1.410 1.520 1.380 1.470 206,162 +0.06(+4.26%)
Jan 14, 2014 1.380 1.430 1.350 1.410 114,932 +0.03(+2.17%)
Jan 13, 2014 1.390 1.440 1.370 1.380 164,803 -0.03(-2.13%)
Jan 10, 2014 1.440 1.440 1.320 1.410 148,068 -0.03(-2.08%)
Jan 09, 2014 1.410 1.470 1.400 1.440 344,263 +0.02(+1.41%)
Jan 08, 2014 1.490 1.520 1.380 1.420 201,942 -0.10(-6.58%)
Jan 07, 2014 1.470 1.530 1.440 1.520 76,010 +0.07(+4.83%)
Jan 06, 2014 1.440 1.460 1.390 1.450 59,257 -0.01(-0.68%)
Jan 03, 2014 1.430 1.470 1.390 1.460 100,507 +0.03(+2.10%)
Jan 02, 2014 1.410 1.430 1.390 1.430 96,174 +0.03(+2.14%)
Dec 31, 2013 1.280 1.400 1.400 1.400 445,700 +0.12(+9.37%)
Dec 30, 2013 1.270 1.300 1.270 1.280 230,899 +0.00(+0.00%)
Dec 27, 2013 1.300 1.310 1.270 1.280 371,028 -0.01(-0.78%)
Dec 26, 2013 1.280 1.310 1.270 1.290 291,275 +0.01(+0.78%)
Dec 24, 2013 1.250 1.290 1.240 1.280 214,148 +0.03(+2.40%)
Dec 23, 2013 1.290 1.330 1.250 1.250 152,094 -0.04(-3.10%)
Dec 20, 2013 1.280 1.330 1.280 1.290 327,874 -0.01(-0.77%)
Dec 19, 2013 1.290 1.340 1.290 1.300 126,236 -0.01(-0.76%)
Dec 18, 2013 1.360 1.390 1.270 1.310 175,241 -0.07(-5.07%)
Dec 17, 2013 1.460 1.500 1.340 1.380 44,267 -0.07(-4.83%)
Dec 16, 2013 1.450 1.500 1.430 1.450 52,898 -0.01(-0.68%)
Dec 13, 2013 1.460 1.500 1.450 1.460 33,497 +0.02(+1.39%)
Dec 12, 2013 1.490 1.500 1.440 1.440 76,189 -0.03(-2.04%)
Dec 11, 2013 1.490 1.490 1.410 1.470 44,291 +0.01(+0.68%)
Dec 10, 2013 1.420 1.500 1.418 1.460 81,858 +0.07(+5.04%)
Dec 09, 2013 1.400 1.420 1.340 1.390 147,972 -0.01(-0.71%)
Dec 06, 2013 1.420 1.450 1.375 1.400 0 -0.02(-1.41%)
Dec 05, 2013 1.420 1.490 1.410 1.420 0 +0.00(+0.00%)
Dec 04, 2013 1.460 1.510 1.400 1.420 0 -0.04(-2.74%)
Dec 03, 2013 1.510 1.565 1.460 1.460 0 -0.07(-4.58%)
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.