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

Codexis Inc (NQ: CDXS )

3.560 -0.360 (-9.18%)
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 (%)
Mar 31, 2015 4.540 4.590 4.370 4.560 163,443 +0.07(+1.56%)
Mar 30, 2015 4.500 4.540 4.310 4.490 218,382 -0.01(-0.22%)
Mar 27, 2015 4.030 4.500 3.899 4.500 369,288 +0.45(+11.11%)
Mar 26, 2015 4.100 4.140 3.890 4.050 136,068 -0.09(-2.17%)
Mar 25, 2015 4.310 4.390 4.100 4.140 226,261 -0.14(-3.27%)
Mar 24, 2015 3.770 4.360 3.770 4.280 529,872 +0.51(+13.53%)
Mar 23, 2015 3.760 3.790 3.690 3.770 60,408 -0.03(-0.79%)
Mar 20, 2015 3.800 3.829 3.630 3.800 199,985 +0.00(+0.00%)
Mar 19, 2015 3.600 3.800 3.550 3.800 126,905 +0.16(+4.40%)
Mar 18, 2015 3.690 3.690 3.550 3.640 43,930 -0.01(-0.27%)
Mar 17, 2015 3.460 3.650 3.390 3.650 88,033 +0.16(+4.58%)
Mar 16, 2015 3.460 3.640 3.410 3.490 132,685 +0.01(+0.29%)
Mar 13, 2015 3.550 3.590 3.440 3.480 100,060 -0.02(-0.57%)
Mar 12, 2015 3.470 3.580 3.420 3.500 99,230 +0.00(+0.00%)
Mar 11, 2015 3.630 3.700 3.470 3.500 127,252 -0.17(-4.63%)
Mar 10, 2015 3.690 3.710 3.620 3.670 139,701 -0.06(-1.61%)
Mar 09, 2015 3.390 3.750 3.380 3.730 272,200 +0.03(+0.81%)
Mar 06, 2015 3.980 3.980 3.650 3.700 264,058 -0.29(-7.27%)
Mar 05, 2015 3.980 4.130 3.840 3.990 420,075 +0.09(+2.31%)
Mar 04, 2015 3.780 3.950 3.780 3.900 343,521 +0.12(+3.17%)
Mar 03, 2015 3.740 3.789 3.560 3.780 225,057 +0.08(+2.16%)
Mar 02, 2015 3.500 3.700 3.440 3.700 129,290 +0.17(+4.82%)
Feb 27, 2015 3.580 3.580 3.470 3.530 71,010 -0.02(-0.56%)
Feb 26, 2015 3.500 3.600 3.480 3.550 140,957 +0.05(+1.43%)
Feb 25, 2015 3.530 3.530 3.420 3.500 33,492 +0.00(+0.00%)
Feb 24, 2015 3.270 3.510 3.260 3.500 130,174 +0.17(+5.11%)
Feb 23, 2015 3.440 3.520 3.290 3.330 63,348 -0.14(-4.03%)
Feb 20, 2015 3.560 3.610 3.310 3.470 122,270 -0.12(-3.34%)
Feb 19, 2015 3.650 3.670 3.490 3.590 72,329 -0.06(-1.64%)
Feb 18, 2015 3.650 3.670 3.600 3.650 47,533 -0.00(-0.14%)
Feb 17, 2015 3.470 3.660 3.420 3.655 114,293 +0.23(+6.87%)
Feb 13, 2015 3.330 3.420 3.420 3.420 88,500 +0.07(+2.09%)
Feb 12, 2015 3.320 3.490 3.300 3.350 82,053 -0.04(-1.18%)
Feb 11, 2015 3.670 3.700 3.350 3.390 93,644 -0.20(-5.57%)
Feb 10, 2015 3.600 3.730 3.570 3.590 51,823 -0.01(-0.28%)
Feb 09, 2015 3.700 3.700 3.553 3.600 220,337 -0.04(-1.10%)
Feb 06, 2015 3.680 3.700 3.560 3.640 64,111 -0.07(-1.89%)
Feb 05, 2015 3.690 3.800 3.570 3.710 65,900 -0.04(-1.07%)
Feb 04, 2015 3.790 3.890 3.550 3.750 123,790 -0.19(-4.82%)
Feb 03, 2015 4.060 4.100 3.780 3.940 295,475 -0.05(-1.25%)
Feb 02, 2015 3.900 4.060 3.810 3.990 559,711 +0.17(+4.45%)
Jan 30, 2015 3.600 3.900 3.525 3.820 300,651 +0.31(+8.83%)
Jan 29, 2015 3.300 3.549 3.210 3.510 174,182 +0.18(+5.41%)
Jan 28, 2015 3.210 3.400 3.100 3.330 173,330 +0.10(+3.10%)
Jan 27, 2015 3.100 3.290 3.000 3.230 86,321 +0.12(+3.86%)
Jan 26, 2015 2.870 3.130 2.870 3.110 48,958 +0.21(+7.24%)
Jan 23, 2015 2.900 2.930 2.860 2.900 37,817 +0.00(+0.00%)
Jan 22, 2015 2.900 2.900 2.820 2.900 89,344 +0.02(+0.69%)
Jan 21, 2015 2.970 3.010 2.810 2.880 115,613 -0.11(-3.68%)
Jan 20, 2015 3.000 3.049 2.990 2.990 31,598 -0.07(-2.29%)
Jan 16, 2015 3.000 3.060 2.950 3.060 62,425 +0.01(+0.33%)
Jan 15, 2015 3.260 3.260 3.000 3.050 51,193 -0.10(-3.17%)
Jan 14, 2015 3.040 3.210 2.980 3.150 52,332 +0.09(+2.94%)
Jan 13, 2015 3.190 3.240 3.010 3.060 70,402 -0.13(-4.08%)
Jan 12, 2015 3.010 3.230 2.960 3.190 93,294 +0.16(+5.28%)
Jan 09, 2015 3.100 3.290 3.030 3.030 168,017 -0.09(-2.88%)
Jan 08, 2015 2.870 3.170 2.840 3.120 223,929 +0.25(+8.71%)
Jan 07, 2015 2.920 2.930 2.780 2.870 137,472 -0.08(-2.71%)
Jan 06, 2015 2.920 2.950 2.795 2.950 162,517 +0.06(+2.08%)
Jan 05, 2015 2.790 2.940 2.760 2.890 183,593 +0.10(+3.58%)
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.