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

Codexis Inc (NQ: CDXS )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 9.270 9.690 9.240 9.630 114,885 +0.39(+4.22%)
Jun 29, 2011 9.590 9.650 9.200 9.240 218,838 -0.35(-3.65%)
Jun 28, 2011 9.680 9.710 9.550 9.590 134,161 -0.09(-0.93%)
Jun 27, 2011 9.470 9.730 9.280 9.680 109,182 +0.17(+1.79%)
Jun 24, 2011 9.460 9.710 9.310 9.510 1,725,555 +0.07(+0.74%)
Jun 23, 2011 9.730 10.07 9.250 9.440 135,599 +0.00(+0.00%)
Jun 22, 2011 9.300 9.610 9.250 9.440 103,566 +0.07(+0.75%)
Jun 21, 2011 9.490 9.550 9.310 9.370 151,684 -0.07(-0.74%)
Jun 20, 2011 9.530 10.21 9.370 9.440 374,943 -1.04(-9.92%)
Jun 17, 2011 10.50 10.52 10.19 10.48 155,735 +0.00(+0.00%)
Jun 16, 2011 10.44 10.56 10.20 10.48 107,221 +0.07(+0.67%)
Jun 15, 2011 10.37 10.50 10.35 10.41 88,865 -0.08(-0.76%)
Jun 14, 2011 10.62 10.62 10.35 10.49 150,256 -0.05(-0.47%)
Jun 13, 2011 10.48 10.81 10.48 10.54 200,743 +0.11(+1.05%)
Jun 10, 2011 10.43 10.51 10.27 10.43 83,873 -0.06(-0.57%)
Jun 09, 2011 10.47 10.75 10.44 10.49 58,078 -0.02(-0.19%)
Jun 08, 2011 10.50 10.64 10.40 10.51 68,970 -0.07(-0.66%)
Jun 07, 2011 10.48 10.73 10.37 10.58 89,646 +0.22(+2.12%)
Jun 06, 2011 10.49 10.66 10.33 10.36 91,784 -0.27(-2.54%)
Jun 03, 2011 10.27 10.74 10.26 10.63 136,653 +0.42(+4.11%)
May 24, 2011 10.00 10.30 9.870 10.21 140,503 +0.26(+2.61%)
May 23, 2011 10.17 10.17 9.910 9.950 147,343 -0.12(-1.19%)
May 20, 2011 9.030 10.37 9.020 10.07 378,241 +1.06(+11.76%)
May 19, 2011 8.840 9.030 8.540 9.010 140,564 +0.16(+1.81%)
May 18, 2011 9.000 9.030 8.810 8.850 134,505 -0.13(-1.45%)
May 17, 2011 9.120 9.192 8.870 8.980 165,459 -0.22(-2.39%)
May 16, 2011 9.630 9.760 9.100 9.200 181,430 -0.35(-3.66%)
May 13, 2011 9.800 10.09 9.520 9.550 193,704 -0.14(-1.44%)
May 12, 2011 9.170 9.720 9.150 9.690 177,490 +0.44(+4.76%)
May 11, 2011 9.540 9.700 9.250 9.250 87,432 -0.29(-3.04%)
May 10, 2011 9.530 9.870 9.500 9.540 92,303 +0.04(+0.42%)
May 09, 2011 9.580 9.600 9.300 9.500 194,028 -0.10(-1.04%)
May 06, 2011 10.36 10.47 9.590 9.600 222,873 -0.46(-4.57%)
May 05, 2011 10.28 10.40 10.04 10.06 54,237 -0.30(-2.90%)
May 04, 2011 10.21 10.53 10.05 10.36 137,449 +0.10(+0.97%)
May 03, 2011 10.20 10.38 10.15 10.26 63,180 +0.06(+0.59%)
May 02, 2011 10.30 10.78 10.20 10.20 125,512 -0.29(-2.76%)
Apr 29, 2011 10.45 10.60 10.31 10.49 107,917 +0.03(+0.29%)
Apr 28, 2011 10.53 10.61 10.30 10.46 95,016 +0.05(+0.48%)
Apr 27, 2011 10.60 10.66 10.21 10.41 153,827 -0.16(-1.51%)
Apr 26, 2011 10.61 10.98 10.55 10.57 124,849 +0.01(+0.09%)
Apr 25, 2011 10.25 10.56 10.19 10.56 99,052 +0.34(+3.33%)
Apr 21, 2011 10.10 10.51 10.04 10.22 108,643 +0.13(+1.29%)
Apr 20, 2011 10.12 10.21 10.02 10.09 98,507 +0.09(+0.90%)
Apr 19, 2011 10.00 10.09 9.970 10.00 175,406 -0.05(-0.50%)
Apr 18, 2011 10.33 10.33 10.00 10.05 110,685 -0.35(-3.37%)
Apr 15, 2011 10.40 10.57 10.03 10.40 122,987 -0.01(-0.10%)
Apr 14, 2011 10.56 10.56 10.26 10.41 79,704 -0.22(-2.07%)
Apr 13, 2011 11.02 11.06 10.52 10.63 120,040 -0.36(-3.28%)
Apr 12, 2011 11.06 11.30 10.80 10.99 201,163 -0.34(-3.00%)
Apr 11, 2011 11.63 11.79 11.19 11.33 118,993 -0.27(-2.33%)
Apr 08, 2011 12.19 12.19 11.59 11.60 167,609 -0.38(-3.17%)
Apr 07, 2011 11.99 12.14 11.77 11.98 435,185 +0.08(+0.67%)
Apr 06, 2011 11.90 12.00 11.69 11.90 89,030 +0.11(+0.93%)
Apr 05, 2011 11.70 11.90 11.52 11.79 90,035 +0.06(+0.51%)
Apr 04, 2011 12.24 12.24 11.70 11.73 128,754 -0.46(-3.77%)
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.