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

Codexis Inc (NQ: CDXS )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 2.350 2.400 2.205 2.210 2,487,324 -0.14(-5.96%)
May 30, 2023 2.550 2.550 2.305 2.350 888,680 -0.12(-4.86%)
May 26, 2023 2.510 2.530 2.415 2.470 598,656 -0.01(-0.40%)
May 25, 2023 2.610 2.670 2.440 2.480 775,830 -0.13(-4.98%)
May 24, 2023 2.790 2.790 2.580 2.610 972,147 -0.16(-5.78%)
May 23, 2023 2.750 2.930 2.720 2.770 1,362,815 +0.03(+1.09%)
May 22, 2023 2.590 2.795 2.555 2.740 1,349,915 +0.15(+5.79%)
May 19, 2023 2.760 2.770 2.580 2.590 908,115 -0.08(-3.00%)
May 18, 2023 2.760 2.770 2.605 2.670 617,144 -0.10(-3.61%)
May 17, 2023 2.640 2.780 2.550 2.770 1,175,846 +0.15(+5.73%)
May 16, 2023 2.740 2.758 2.580 2.620 773,748 -0.14(-5.07%)
May 15, 2023 2.690 2.780 2.570 2.760 1,275,633 +0.11(+4.15%)
May 12, 2023 2.660 2.730 2.580 2.650 1,597,946 +0.01(+0.38%)
May 11, 2023 2.860 2.950 2.600 2.640 1,274,352 -0.22(-7.69%)
May 10, 2023 3.190 3.310 2.800 2.860 1,022,016 -0.23(-7.44%)
May 09, 2023 3.130 3.210 2.885 3.090 902,461 -0.32(-9.38%)
May 08, 2023 3.790 3.790 3.292 3.410 923,110 -0.35(-9.31%)
May 05, 2023 3.860 4.020 2.850 3.760 1,183,013 -0.19(-4.81%)
May 04, 2023 4.070 4.140 3.890 3.950 504,867 -0.14(-3.42%)
May 03, 2023 3.960 4.230 3.865 4.090 913,836 +0.17(+4.34%)
May 02, 2023 4.000 4.110 3.900 3.920 465,146 -0.13(-3.21%)
May 01, 2023 3.890 4.090 3.820 4.050 482,969 +0.13(+3.32%)
Apr 28, 2023 3.900 4.010 3.810 3.920 739,537 +0.02(+0.51%)
Apr 27, 2023 3.990 4.000 3.830 3.900 308,489 -0.06(-1.52%)
Apr 26, 2023 4.070 4.095 3.935 3.960 408,888 -0.11(-2.70%)
Apr 25, 2023 4.110 4.225 4.030 4.070 661,015 -0.10(-2.40%)
Apr 24, 2023 4.270 4.290 4.090 4.170 379,837 -0.13(-3.02%)
Apr 21, 2023 4.190 4.355 4.055 4.300 673,968 +0.20(+4.88%)
Apr 20, 2023 4.070 4.210 4.035 4.100 430,247 -0.14(-3.30%)
Apr 19, 2023 4.120 4.270 4.060 4.240 695,455 +0.08(+1.92%)
Apr 18, 2023 4.360 4.385 4.055 4.160 539,758 -0.18(-4.15%)
Apr 17, 2023 4.090 4.365 4.080 4.340 815,606 +0.24(+5.85%)
Apr 14, 2023 4.430 4.465 4.050 4.100 460,120 -0.33(-7.45%)
Apr 13, 2023 4.190 4.440 4.120 4.430 852,602 +0.31(+7.52%)
Apr 12, 2023 4.140 4.250 4.080 4.120 520,024 +0.04(+0.98%)
Apr 11, 2023 4.130 4.310 4.080 4.080 597,929 -0.05(-1.21%)
Apr 10, 2023 4.060 4.170 3.980 4.130 692,657 +0.06(+1.47%)
Apr 06, 2023 3.940 4.100 3.890 4.070 1,836,532 +0.14(+3.56%)
Apr 05, 2023 3.980 3.980 3.880 3.930 677,229 -0.04(-1.01%)
Apr 04, 2023 4.060 4.065 3.915 3.970 535,604 -0.10(-2.46%)
Apr 03, 2023 4.180 4.230 4.004 4.070 554,583 -0.07(-1.69%)
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%)
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.