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

Codexis Inc (NQ: CDXS )

2.900 +0.040 (+1.40%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 3.990 4.150 3.920 4.140 894,713 +0.20(+5.08%)
Mar 30, 2023 4.040 4.190 3.905 3.940 548,735 -0.16(-3.90%)
Mar 29, 2023 3.910 4.155 3.900 4.100 342,867 +0.23(+5.94%)
Mar 28, 2023 3.830 3.920 3.810 3.870 538,477 +0.04(+1.04%)
Mar 27, 2023 3.940 3.990 3.815 3.830 438,161 -0.05(-1.29%)
Mar 24, 2023 3.820 3.950 3.795 3.880 407,389 +0.01(+0.26%)
Mar 23, 2023 3.870 4.040 3.860 3.870 476,574 +0.06(+1.57%)
Mar 22, 2023 4.040 4.160 3.810 3.810 482,265 -0.23(-5.69%)
Mar 21, 2023 3.930 4.070 3.930 4.040 420,654 +0.18(+4.66%)
Mar 20, 2023 3.930 3.945 3.790 3.860 447,181 -0.03(-0.77%)
Mar 17, 2023 4.220 4.220 3.860 3.890 788,632 -0.23(-5.58%)
Mar 16, 2023 4.210 4.210 4.010 4.120 452,197 -0.04(-0.96%)
Mar 15, 2023 4.080 4.200 4.020 4.160 462,842 -0.07(-1.65%)
Mar 14, 2023 4.370 4.440 4.120 4.230 467,690 +0.01(+0.24%)
Mar 13, 2023 4.070 4.310 3.980 4.220 917,356 +0.10(+2.43%)
Mar 10, 2023 4.460 4.460 4.000 4.120 959,817 -0.23(-5.29%)
Mar 09, 2023 4.560 4.635 4.335 4.350 451,907 -0.19(-4.19%)
Mar 08, 2023 4.590 4.680 4.480 4.540 884,574 -0.06(-1.30%)
Mar 07, 2023 4.620 4.720 4.540 4.600 535,448 -0.04(-0.86%)
Mar 06, 2023 4.940 4.940 4.615 4.640 546,245 -0.29(-5.88%)
Mar 03, 2023 4.830 5.065 4.785 4.930 507,886 +0.16(+3.35%)
Mar 02, 2023 4.560 4.825 4.550 4.770 706,730 +0.14(+3.02%)
Mar 01, 2023 4.760 4.910 4.535 4.630 612,151 -0.21(-4.24%)
Feb 28, 2023 4.600 4.875 4.590 4.835 979,929 +0.21(+4.43%)
Feb 27, 2023 4.860 4.900 4.540 4.630 772,224 -0.10(-2.11%)
Feb 24, 2023 5.390 5.390 4.500 4.730 1,254,502 -0.76(-13.84%)
Feb 23, 2023 5.560 5.565 5.220 5.490 474,980 -0.01(-0.18%)
Feb 22, 2023 5.450 5.580 5.390 5.500 465,506 +0.06(+1.10%)
Feb 21, 2023 5.600 5.650 5.370 5.440 530,212 -0.29(-5.06%)
Feb 17, 2023 5.410 5.760 5.310 5.730 676,570 +0.36(+6.70%)
Feb 16, 2023 5.560 5.605 5.360 5.370 915,387 -0.32(-5.62%)
Feb 15, 2023 5.690 5.755 5.610 5.690 363,935 -0.06(-1.04%)
Feb 14, 2023 5.730 6.010 5.680 5.750 375,941 -0.12(-2.04%)
Feb 13, 2023 5.860 5.920 5.710 5.870 367,275 +0.01(+0.17%)
Feb 10, 2023 5.770 5.920 5.680 5.860 345,310 -0.02(-0.34%)
Feb 09, 2023 6.260 6.360 5.840 5.880 405,377 -0.28(-4.55%)
Feb 08, 2023 6.440 6.500 6.100 6.160 442,855 -0.35(-5.38%)
Feb 07, 2023 6.270 6.580 6.220 6.510 498,983 +0.19(+3.01%)
Feb 06, 2023 6.380 6.480 6.260 6.320 427,634 -0.13(-2.02%)
Feb 03, 2023 6.550 6.699 6.330 6.450 517,694 -0.25(-3.73%)
Feb 02, 2023 6.630 6.980 6.575 6.700 675,129 +0.26(+4.04%)
Feb 01, 2023 6.160 6.515 6.078 6.440 552,030 +0.29(+4.72%)
Jan 31, 2023 6.130 6.310 6.050 6.150 470,266 +0.03(+0.49%)
Jan 30, 2023 6.500 6.500 6.050 6.120 845,515 -0.45(-6.85%)
Jan 27, 2023 6.410 6.720 6.340 6.570 430,171 +0.09(+1.39%)
Jan 26, 2023 6.820 6.940 6.230 6.480 674,005 -0.13(-1.97%)
Jan 25, 2023 6.230 6.630 6.070 6.610 592,520 +0.26(+4.09%)
Jan 24, 2023 6.660 6.770 6.265 6.350 745,168 -0.41(-6.07%)
Jan 23, 2023 6.840 6.840 6.410 6.760 694,050 +0.25(+3.84%)
Jan 20, 2023 6.440 6.590 6.255 6.510 1,048,438 +0.44(+7.25%)
Jan 19, 2023 5.860 6.095 5.830 6.070 681,933 +0.11(+1.85%)
Jan 18, 2023 6.090 6.300 5.955 5.960 550,107 -0.11(-1.81%)
Jan 17, 2023 6.330 6.330 6.040 6.070 511,863 -0.21(-3.34%)
Jan 13, 2023 5.830 6.280 5.830 6.280 610,519 +0.35(+5.90%)
Jan 12, 2023 5.880 5.955 5.681 5.930 777,435 +0.12(+2.07%)
Jan 11, 2023 5.890 5.900 5.660 5.810 647,041 -0.01(-0.17%)
Jan 10, 2023 5.600 5.865 5.580 5.820 829,257 +0.21(+3.74%)
Jan 09, 2023 5.490 5.715 5.470 5.610 795,696 +0.23(+4.28%)
Jan 06, 2023 5.210 5.610 4.940 5.380 2,276,319 +0.23(+4.47%)
Jan 05, 2023 4.910 5.180 4.820 5.150 528,866 +0.18(+3.62%)
Jan 04, 2023 4.770 4.980 4.690 4.970 915,007 +0.30(+6.42%)
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.