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

Codexis Inc (NQ: CDXS )

3.620 +0.150 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 5.600 5.750 5.500 5.550 121,213 -0.10(-1.77%)
Aug 30, 2017 5.600 5.650 5.500 5.650 126,994 +0.00(+0.00%)
Aug 29, 2017 5.400 5.650 5.300 5.650 102,872 +0.25(+4.63%)
Aug 28, 2017 5.300 5.500 5.250 5.400 99,155 +0.10(+1.89%)
Aug 25, 2017 5.250 5.300 5.200 5.300 78,788 +0.00(+0.00%)
Aug 24, 2017 5.300 5.300 5.200 5.300 115,240 +0.05(+0.95%)
Aug 23, 2017 5.300 5.300 5.200 5.250 72,809 -0.05(-0.94%)
Aug 22, 2017 5.300 5.350 5.100 5.300 156,370 +0.05(+0.95%)
Aug 21, 2017 5.450 5.550 5.200 5.250 117,045 -0.20(-3.67%)
Aug 18, 2017 5.250 5.500 5.225 5.450 111,510 +0.15(+2.83%)
Aug 17, 2017 5.300 5.375 5.250 5.300 83,512 +0.00(+0.00%)
Aug 16, 2017 5.250 5.350 5.200 5.300 74,606 +0.05(+0.95%)
Aug 15, 2017 5.300 5.300 5.200 5.250 85,668 -0.05(-0.94%)
Aug 14, 2017 5.250 5.350 5.250 5.300 92,989 +0.05(+0.95%)
Aug 11, 2017 5.350 5.400 5.100 5.250 198,309 -0.10(-1.87%)
Aug 10, 2017 5.450 5.450 5.150 5.350 143,616 +0.25(+4.90%)
Aug 09, 2017 5.000 5.200 4.950 5.100 68,958 +0.05(+0.99%)
Aug 08, 2017 5.100 5.195 5.000 5.050 33,580 -0.10(-1.94%)
Aug 07, 2017 5.000 5.150 5.000 5.150 82,486 +0.05(+0.98%)
Aug 04, 2017 4.900 5.200 4.800 5.100 103,554 +0.20(+4.08%)
Aug 03, 2017 5.150 5.150 4.900 4.900 58,941 -0.20(-3.92%)
Aug 02, 2017 5.300 5.350 5.050 5.100 69,053 -0.25(-4.67%)
Aug 01, 2017 5.450 5.450 5.325 5.350 57,037 -0.05(-0.93%)
Jul 31, 2017 5.500 5.500 5.350 5.400 51,806 -0.05(-0.92%)
Jul 28, 2017 5.500 5.600 5.400 5.450 73,156 -0.10(-1.80%)
Jul 27, 2017 5.550 5.550 5.350 5.550 66,740 +0.05(+0.91%)
Jul 26, 2017 5.650 5.650 5.450 5.500 70,929 -0.15(-2.65%)
Jul 25, 2017 5.550 5.700 5.500 5.650 109,540 +0.10(+1.80%)
Jul 24, 2017 5.600 5.700 5.450 5.550 72,601 -0.10(-1.77%)
Jul 21, 2017 5.650 5.700 5.550 5.650 335,104 +0.05(+0.89%)
Jul 20, 2017 5.500 5.650 5.350 5.600 182,084 +0.05(+0.90%)
Jul 19, 2017 5.550 5.600 5.450 5.550 56,380 +0.00(+0.00%)
Jul 18, 2017 5.600 5.650 5.525 5.550 285,811 -0.10(-1.77%)
Jul 17, 2017 5.550 5.650 5.500 5.650 128,476 +0.10(+1.80%)
Jul 14, 2017 5.450 5.550 5.450 5.550 64,114 +0.10(+1.83%)
Jul 13, 2017 5.400 5.500 5.350 5.450 209,741 +0.00(+0.00%)
Jul 12, 2017 5.300 5.450 5.250 5.450 101,114 +0.15(+2.83%)
Jul 11, 2017 5.350 5.350 5.200 5.300 174,565 +0.05(+0.95%)
Jul 10, 2017 5.350 5.400 5.250 5.250 57,039 -0.15(-2.78%)
Jul 07, 2017 5.250 5.400 5.200 5.400 48,543 +0.15(+2.86%)
Jul 06, 2017 5.350 5.350 5.200 5.250 54,612 -0.05(-0.94%)
Jul 05, 2017 5.400 5.450 5.150 5.300 104,100 -0.15(-2.75%)
Jul 03, 2017 5.450 5.450 5.300 5.450 46,029 +0.00(+0.00%)
Jun 30, 2017 5.200 5.450 5.150 5.450 150,806 +0.20(+3.81%)
Jun 29, 2017 5.250 5.300 4.951 5.250 139,932 +0.05(+0.96%)
Jun 28, 2017 5.050 5.250 4.950 5.200 139,565 +0.15(+2.97%)
Jun 27, 2017 5.250 5.300 5.000 5.050 87,750 -0.15(-2.88%)
Jun 26, 2017 5.300 5.300 5.050 5.200 372,682 +0.00(+0.00%)
Jun 23, 2017 4.950 5.250 4.900 5.200 509,995 +0.20(+4.00%)
Jun 22, 2017 4.800 5.050 4.775 5.000 135,533 +0.10(+2.04%)
Jun 21, 2017 4.950 4.950 4.700 4.900 102,231 +0.00(+0.00%)
Jun 20, 2017 4.800 5.025 4.700 4.900 140,795 +0.05(+1.03%)
Jun 19, 2017 4.600 4.900 4.600 4.850 339,976 +0.05(+1.04%)
Jun 16, 2017 4.700 4.850 4.550 4.800 391,472 +0.00(+0.00%)
Jun 15, 2017 4.700 4.800 4.700 4.800 90,862 +0.05(+1.05%)
Jun 14, 2017 4.700 4.800 4.699 4.750 61,090 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.650 4.750 63,190 +0.00(+0.00%)
Jun 12, 2017 4.650 4.750 4.600 4.750 92,721 +0.10(+2.15%)
Jun 09, 2017 4.550 4.700 4.500 4.650 114,811 +0.10(+2.20%)
Jun 08, 2017 4.550 4.600 4.500 4.550 60,043 +0.00(+0.00%)
Jun 07, 2017 4.600 4.600 4.450 4.550 80,226 +0.00(+0.00%)
Jun 06, 2017 4.450 4.600 4.450 4.550 147,512 +0.10(+2.25%)
Jun 05, 2017 4.500 4.500 4.300 4.450 69,107 +0.00(+0.00%)
Jun 02, 2017 4.050 4.550 4.000 4.450 344,408 +0.45(+11.25%)
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.