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

Codexis Inc (NQ: CDXS )

3.150 -0.320 (-9.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Aug 31, 2022 7.190 7.298 6.960 7.010 500,579 -0.05(-0.71%)
Aug 30, 2022 7.200 7.250 6.920 7.060 558,949 +0.00(+0.00%)
Aug 29, 2022 7.220 7.420 7.060 7.060 621,036 -0.31(-4.21%)
Aug 26, 2022 7.850 8.050 7.350 7.370 784,758 -0.48(-6.11%)
Aug 25, 2022 7.860 8.060 7.800 7.850 768,950 +0.06(+0.77%)
Aug 24, 2022 7.640 8.045 7.470 7.790 556,609 +0.18(+2.37%)
Aug 23, 2022 7.790 7.940 7.580 7.610 658,841 -0.15(-1.93%)
Aug 22, 2022 7.900 8.120 7.621 7.760 628,867 -0.21(-2.63%)
Aug 19, 2022 8.150 8.280 7.890 7.970 463,682 -0.37(-4.44%)
Aug 18, 2022 8.300 8.380 8.000 8.340 485,544 -0.03(-0.36%)
Aug 17, 2022 8.390 8.640 8.320 8.370 681,932 -0.17(-1.99%)
Aug 16, 2022 8.670 8.890 8.280 8.540 701,599 -0.38(-4.26%)
Aug 15, 2022 8.930 9.020 8.655 8.920 767,425 +0.08(+0.90%)
Aug 12, 2022 8.410 8.945 8.310 8.840 758,561 +0.50(+6.00%)
Aug 11, 2022 8.800 9.290 8.300 8.340 948,059 -0.36(-4.14%)
Aug 10, 2022 8.090 8.770 8.040 8.700 1,051,347 +0.92(+11.83%)
Aug 09, 2022 8.160 8.380 7.720 7.780 1,011,219 -0.49(-5.93%)
Aug 08, 2022 8.720 8.860 8.010 8.270 1,377,453 -0.48(-5.49%)
Aug 05, 2022 7.820 8.880 7.640 8.750 1,187,102 +0.77(+9.65%)
Aug 04, 2022 7.850 8.080 7.800 7.980 1,165,444 +0.20(+2.57%)
Aug 03, 2022 7.610 8.015 7.560 7.780 1,440,153 +0.27(+3.60%)
Aug 02, 2022 6.660 7.695 6.650 7.510 1,518,094 +0.78(+11.59%)
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.