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

Codexis Inc (NQ: CDXS )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2023 3.670 3.760 3.540 3.600 1,406,139 -0.11(-2.96%)
Jul 28, 2023 3.500 3.715 3.450 3.710 1,015,985 +0.24(+6.92%)
Jul 27, 2023 3.570 3.750 3.440 3.470 720,325 -0.05(-1.42%)
Jul 26, 2023 3.400 3.545 3.365 3.520 760,047 +0.08(+2.33%)
Jul 25, 2023 3.570 3.590 3.420 3.440 1,124,516 -0.16(-4.44%)
Jul 24, 2023 3.780 3.799 3.555 3.600 1,034,815 -0.15(-4.00%)
Jul 21, 2023 3.540 3.840 3.490 3.750 1,316,405 +0.28(+8.07%)
Jul 20, 2023 3.440 3.495 3.360 3.470 831,749 +0.05(+1.46%)
Jul 19, 2023 3.320 3.530 3.310 3.420 970,961 +0.13(+3.95%)
Jul 18, 2023 3.230 3.320 3.200 3.290 827,161 +0.08(+2.49%)
Jul 17, 2023 3.120 3.210 2.970 3.210 851,663 +0.07(+2.23%)
Jul 14, 2023 3.140 3.240 3.110 3.140 898,062 +0.01(+0.32%)
Jul 13, 2023 3.070 3.195 3.040 3.130 1,035,583 +0.06(+1.95%)
Jul 12, 2023 3.000 3.120 2.940 3.070 1,961,587 +0.15(+5.14%)
Jul 11, 2023 2.550 2.990 2.550 2.920 2,056,700 +0.39(+15.42%)
Jul 10, 2023 2.710 2.760 2.500 2.530 505,937 -0.18(-6.64%)
Jul 07, 2023 2.670 2.770 2.640 2.710 523,590 +0.04(+1.50%)
Jul 06, 2023 2.740 2.740 2.545 2.670 565,017 -0.04(-1.48%)
Jul 05, 2023 2.730 2.750 2.670 2.710 571,914 -0.01(-0.37%)
Jul 03, 2023 2.780 2.780 2.650 2.720 264,046 -0.08(-2.86%)
Jun 30, 2023 2.820 2.840 2.745 2.800 410,399 +0.04(+1.45%)
Jun 29, 2023 2.680 2.790 2.650 2.760 477,089 +0.08(+2.99%)
Jun 28, 2023 2.630 2.700 2.590 2.680 324,230 +0.08(+3.08%)
Jun 27, 2023 2.640 2.670 2.540 2.600 559,277 -0.05(-1.89%)
Jun 26, 2023 2.750 2.760 2.610 2.650 536,454 -0.15(-5.36%)
Jun 23, 2023 2.680 2.860 2.670 2.800 3,488,533 +0.05(+1.82%)
Jun 22, 2023 2.930 2.930 2.680 2.750 623,130 -0.22(-7.41%)
Jun 21, 2023 3.030 3.070 2.860 2.970 618,356 +0.03(+1.02%)
Jun 20, 2023 2.880 3.010 2.750 2.940 869,124 +0.06(+2.08%)
Jun 16, 2023 2.880 2.920 2.770 2.880 1,668,957 +0.01(+0.35%)
Jun 15, 2023 2.730 2.910 2.710 2.870 783,022 +0.11(+3.99%)
Jun 14, 2023 2.880 2.894 2.730 2.760 440,580 -0.13(-4.50%)
Jun 13, 2023 2.650 2.920 2.620 2.890 561,691 +0.19(+7.04%)
Jun 12, 2023 2.510 2.770 2.510 2.700 936,814 +0.16(+6.30%)
Jun 09, 2023 2.560 2.598 2.480 2.540 398,915 -0.02(-0.78%)
Jun 08, 2023 2.590 2.590 2.500 2.560 697,711 -0.01(-0.39%)
Jun 07, 2023 2.670 2.740 2.535 2.570 1,354,519 -0.06(-2.28%)
Jun 06, 2023 2.600 2.710 2.500 2.630 2,998,751 +0.04(+1.54%)
Jun 05, 2023 2.600 2.780 2.500 2.590 2,140,658 -0.04(-1.52%)
Jun 02, 2023 2.450 2.650 2.390 2.630 1,053,931 +0.23(+9.58%)
Jun 01, 2023 2.230 2.500 2.185 2.400 1,503,510 +0.19(+8.60%)
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%)
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.