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

Codexis Inc (NQ: CDXS )

3.000 +0.090 (+3.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 1, 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, 2012 3.090 3.140 2.998 3.080 154,846 -0.03(-0.96%)
Jul 30, 2012 3.200 3.250 3.070 3.110 119,725 -0.12(-3.72%)
Jul 27, 2012 3.560 3.560 3.190 3.230 227,478 -0.33(-9.27%)
Jul 26, 2012 3.470 3.610 3.420 3.560 44,156 +0.17(+5.01%)
Jul 25, 2012 3.450 3.450 3.330 3.390 29,109 -0.02(-0.59%)
Jul 24, 2012 3.650 3.650 3.360 3.410 68,873 -0.21(-5.80%)
Jul 23, 2012 3.650 3.660 3.290 3.620 85,017 -0.14(-3.72%)
Jul 20, 2012 3.730 3.850 3.700 3.760 72,145 -0.03(-0.79%)
Jul 19, 2012 3.810 3.860 3.770 3.790 39,942 -0.01(-0.26%)
Jul 18, 2012 3.710 3.820 3.700 3.800 57,909 +0.06(+1.60%)
Jul 17, 2012 3.980 4.000 3.700 3.740 200,971 -0.13(-3.36%)
Jul 16, 2012 3.840 3.900 3.790 3.870 98,863 +0.03(+0.78%)
Jul 13, 2012 3.700 3.879 3.700 3.840 54,686 +0.15(+4.07%)
Jul 12, 2012 3.710 3.730 3.620 3.690 65,204 -0.01(-0.27%)
Jul 11, 2012 3.740 3.740 3.640 3.700 82,238 -0.04(-1.07%)
Jul 10, 2012 3.760 3.840 3.720 3.740 75,628 +0.03(+0.81%)
Jul 09, 2012 3.730 3.740 3.660 3.710 48,019 -0.05(-1.33%)
Jul 06, 2012 3.750 3.780 3.660 3.760 53,868 -0.04(-1.05%)
Jul 05, 2012 3.730 3.820 3.690 3.800 50,500 +0.04(+1.06%)
Jul 03, 2012 3.820 3.820 3.690 3.760 150,199 -0.02(-0.53%)
Jul 02, 2012 3.710 3.810 3.590 3.780 96,034 +0.07(+1.89%)
Jun 29, 2012 3.770 3.810 3.651 3.710 162,117 +0.05(+1.37%)
Jun 28, 2012 3.660 3.690 3.550 3.660 76,909 -0.05(-1.35%)
Jun 27, 2012 3.610 3.710 3.590 3.710 133,416 +0.10(+2.77%)
Jun 26, 2012 3.640 3.650 3.560 3.610 35,265 -0.05(-1.37%)
Jun 25, 2012 3.700 3.710 3.500 3.660 89,924 -0.04(-1.08%)
Jun 22, 2012 3.520 3.710 3.520 3.700 1,117,510 +0.20(+5.71%)
Jun 21, 2012 3.620 3.730 3.420 3.500 112,995 -0.17(-4.63%)
Jun 20, 2012 3.700 3.750 3.600 3.670 76,060 -0.03(-0.81%)
Jun 19, 2012 3.750 3.800 3.610 3.700 196,712 -0.02(-0.54%)
Jun 18, 2012 3.680 3.790 3.610 3.720 90,664 +0.01(+0.27%)
Jun 15, 2012 3.550 3.710 3.510 3.710 193,131 +0.16(+4.51%)
Jun 14, 2012 3.460 3.550 3.430 3.550 66,639 +0.09(+2.60%)
Jun 13, 2012 3.530 3.600 3.450 3.460 53,154 -0.09(-2.54%)
Jun 12, 2012 3.420 3.560 3.330 3.550 148,888 +0.14(+4.11%)
Jun 11, 2012 3.570 3.570 3.350 3.410 96,327 -0.08(-2.29%)
Jun 08, 2012 3.500 3.500 3.410 3.490 38,136 -0.02(-0.57%)
Jun 07, 2012 3.690 3.770 3.500 3.510 155,906 -0.11(-3.04%)
Jun 06, 2012 3.380 3.720 3.330 3.620 213,269 +0.26(+7.74%)
Jun 05, 2012 3.170 3.370 3.140 3.360 111,074 +0.19(+5.99%)
Jun 04, 2012 3.070 3.180 3.010 3.170 194,886 +0.14(+4.62%)
Jun 01, 2012 3.020 3.070 2.960 3.030 100,279 -0.09(-2.88%)
May 31, 2012 3.170 3.170 2.990 3.120 282,072 -0.04(-1.27%)
May 30, 2012 3.260 3.260 3.150 3.160 205,139 -0.18(-5.39%)
May 29, 2012 3.410 3.440 3.230 3.340 448,096 -0.05(-1.47%)
May 25, 2012 3.340 3.410 3.240 3.390 594,484 +0.05(+1.50%)
May 24, 2012 3.280 3.390 3.240 3.340 176,517 +0.09(+2.77%)
May 23, 2012 3.180 3.350 3.120 3.250 176,562 +0.05(+1.56%)
May 22, 2012 3.230 3.340 3.190 3.200 479,090 +0.01(+0.31%)
May 21, 2012 3.140 3.270 3.070 3.190 149,524 +0.07(+2.24%)
May 18, 2012 3.180 3.227 3.010 3.120 224,363 -0.08(-2.50%)
May 17, 2012 3.200 3.310 3.110 3.200 389,451 +0.00(+0.00%)
May 16, 2012 3.220 3.260 3.130 3.200 177,342 +0.05(+1.59%)
May 15, 2012 3.140 3.300 3.110 3.150 282,104 +0.02(+0.64%)
May 14, 2012 3.220 3.350 3.100 3.130 216,665 -0.15(-4.57%)
May 11, 2012 3.310 3.470 3.260 3.280 344,033 -0.08(-2.38%)
May 10, 2012 3.410 3.500 3.315 3.360 144,530 +0.00(+0.00%)
May 09, 2012 3.310 3.430 3.310 3.360 83,651 -0.01(-0.30%)
May 08, 2012 3.420 3.450 3.310 3.370 162,441 -0.06(-1.75%)
May 07, 2012 3.420 3.550 3.360 3.430 97,661 -0.01(-0.29%)
May 04, 2012 3.500 3.560 3.440 3.440 124,859 -0.07(-1.99%)
May 03, 2012 3.610 3.650 3.500 3.510 194,765 -0.12(-3.31%)
May 02, 2012 3.670 3.690 3.580 3.630 134,296 -0.05(-1.36%)
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.