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

Codexis Inc (NQ: CDXS )

3.340 +0.230 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2013 2.220 2.340 2.150 2.210 4,018,657 +0.03(+1.38%)
Jun 26, 2013 2.290 2.290 2.160 2.180 0 -0.08(-3.54%)
Jun 25, 2013 2.200 2.280 2.140 2.260 0 +0.12(+5.61%)
Jun 24, 2013 2.310 2.360 2.130 2.140 0 -0.20(-8.55%)
Jun 21, 2013 2.420 2.470 2.310 2.340 200,707 -0.06(-2.50%)
Jun 20, 2013 2.500 2.570 2.390 2.400 0 -0.11(-4.38%)
Jun 19, 2013 2.600 2.635 2.510 2.510 0 -0.10(-3.83%)
Jun 18, 2013 2.660 2.690 2.470 2.610 0 -0.05(-1.88%)
Jun 17, 2013 2.740 2.790 2.440 2.660 0 -0.06(-2.21%)
Jun 14, 2013 2.170 2.890 2.162 2.720 0 +0.55(+25.35%)
Jun 13, 2013 2.200 2.260 2.150 2.170 52,443 -0.01(-0.46%)
Jun 12, 2013 2.180 2.200 2.135 2.180 159,769 +0.03(+1.40%)
Jun 11, 2013 2.130 2.204 2.130 2.150 82,077 -0.03(-1.38%)
Jun 10, 2013 2.170 2.190 2.130 2.180 0 +0.03(+1.40%)
Jun 07, 2013 2.200 2.200 2.110 2.150 0 -0.02(-0.92%)
Jun 06, 2013 2.110 2.170 2.110 2.170 97,616 +0.05(+2.36%)
Jun 05, 2013 2.210 2.228 2.120 2.120 0 -0.08(-3.64%)
Jun 04, 2013 2.310 2.344 2.180 2.200 0 -0.10(-4.35%)
Jun 03, 2013 2.310 2.340 2.200 2.300 236,642 +0.00(+0.00%)
May 31, 2013 2.210 2.340 2.210 2.300 188,921 +0.07(+3.14%)
May 30, 2013 2.380 2.450 2.220 2.230 156,292 -0.13(-5.51%)
May 29, 2013 2.420 2.420 2.340 2.360 30,496 -0.09(-3.67%)
May 28, 2013 2.470 2.470 2.360 2.450 167,198 +0.07(+2.94%)
May 24, 2013 2.340 2.429 2.330 2.380 0 +0.02(+0.85%)
May 23, 2013 2.330 2.429 2.310 2.360 0 -0.02(-0.84%)
May 22, 2013 2.390 2.470 2.370 2.380 0 -0.02(-0.83%)
May 21, 2013 2.360 2.460 2.280 2.400 0 +0.03(+1.48%)
May 20, 2013 2.410 2.430 2.320 2.365 0 -0.05(-2.27%)
May 17, 2013 2.420 2.430 2.380 2.420 0 +0.03(+1.26%)
May 16, 2013 2.410 2.430 2.370 2.390 127,087 -0.02(-0.83%)
May 15, 2013 2.490 2.490 2.390 2.410 0 +0.19(+8.56%)
May 13, 2013 2.190 2.240 2.140 2.220 0 +0.03(+1.37%)
May 10, 2013 2.210 2.230 2.110 2.190 0 +0.00(+0.00%)
May 09, 2013 2.160 2.250 2.120 2.190 0 +0.01(+0.46%)
May 08, 2013 2.200 2.270 2.110 2.180 0 +0.00(+0.00%)
May 07, 2013 2.200 2.230 2.110 2.180 0 -0.02(-0.91%)
May 06, 2013 2.210 2.260 2.180 2.200 0 +0.00(+0.00%)
May 03, 2013 2.230 2.280 2.180 2.200 0 +0.04(+1.85%)
May 02, 2013 2.160 2.210 2.110 2.160 0 +0.02(+0.93%)
May 01, 2013 2.250 2.300 2.120 2.140 0 -0.10(-4.46%)
Apr 30, 2013 2.330 2.350 2.200 2.240 0 -0.08(-3.45%)
Apr 29, 2013 2.250 2.360 2.190 2.320 242,881 +0.08(+3.57%)
Apr 26, 2013 2.150 2.270 2.150 2.240 179,921 +0.08(+3.70%)
Apr 25, 2013 2.180 2.240 2.120 2.160 0 -0.02(-0.92%)
Apr 24, 2013 2.190 2.210 2.160 2.180 32,526 -0.02(-0.91%)
Apr 23, 2013 2.200 2.250 2.170 2.200 57,441 +0.04(+1.85%)
Apr 22, 2013 2.110 2.170 2.110 2.160 34,404 +0.02(+0.93%)
Apr 19, 2013 2.030 2.160 2.030 2.140 49,198 +0.11(+5.42%)
Apr 18, 2013 2.060 2.080 2.020 2.030 83,974 -0.03(-1.46%)
Apr 17, 2013 2.100 2.110 1.990 2.060 169,856 -0.05(-2.37%)
Apr 16, 2013 2.110 2.130 2.045 2.110 66,455 +0.05(+2.43%)
Apr 15, 2013 2.230 2.250 2.060 2.060 57,290 -0.21(-9.05%)
Apr 12, 2013 2.300 2.300 2.230 2.265 38,817 +0.01(+0.22%)
Apr 11, 2013 2.210 2.280 2.150 2.260 45,392 +0.04(+1.80%)
Apr 10, 2013 2.080 2.284 2.080 2.220 107,321 +0.14(+6.73%)
Apr 09, 2013 2.100 2.110 2.060 2.080 141,831 -0.02(-0.95%)
Apr 08, 2013 2.170 2.170 2.090 2.100 99,317 -0.07(-3.23%)
Apr 05, 2013 2.160 2.240 2.160 2.170 17,631 -0.07(-3.13%)
Apr 04, 2013 2.160 2.250 2.151 2.240 28,751 +0.08(+3.70%)
Apr 03, 2013 2.280 2.280 2.120 2.160 507,190 -0.10(-4.42%)
Apr 02, 2013 2.370 2.370 2.250 2.260 62,879 -0.10(-4.24%)
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.