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

Codexis Inc (NQ: CDXS )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2012 2.280 2.280 2.200 2.270 48,188 +0.00(+0.00%)
Aug 30, 2012 2.290 2.290 2.220 2.270 67,753 -0.02(-0.87%)
Aug 29, 2012 2.190 2.310 2.150 2.290 111,133 +0.19(+9.05%)
Aug 27, 2012 2.110 2.255 2.080 2.100 147,702 -0.01(-0.47%)
Aug 24, 2012 2.090 2.130 2.010 2.110 239,530 +0.01(+0.48%)
Aug 23, 2012 2.120 2.150 2.100 2.100 112,193 -0.02(-0.94%)
Aug 22, 2012 2.110 2.210 2.100 2.120 177,801 -0.10(-4.50%)
Aug 21, 2012 2.280 2.370 2.210 2.220 158,800 -0.07(-3.06%)
Aug 20, 2012 2.390 2.390 2.240 2.290 172,060 -0.07(-2.97%)
Aug 17, 2012 2.320 2.480 2.290 2.360 159,450 +0.05(+2.16%)
Aug 16, 2012 2.300 2.400 2.280 2.310 81,415 +0.00(+0.00%)
Aug 15, 2012 2.460 2.545 2.267 2.310 135,863 -0.14(-5.71%)
Aug 14, 2012 2.320 2.530 2.250 2.450 170,725 +0.13(+5.60%)
Aug 13, 2012 2.440 2.510 2.300 2.320 234,084 -0.12(-4.92%)
Aug 10, 2012 2.940 2.940 2.400 2.440 1,008,428 -0.66(-21.29%)
Aug 09, 2012 3.200 3.310 3.030 3.100 130,807 -0.13(-4.02%)
Aug 08, 2012 3.320 3.380 3.210 3.230 48,430 -0.11(-3.29%)
Aug 07, 2012 3.350 3.390 3.300 3.340 56,786 +0.02(+0.60%)
Aug 06, 2012 3.190 3.380 3.180 3.320 43,567 +0.15(+4.73%)
Aug 03, 2012 3.060 3.310 3.060 3.170 82,723 +0.14(+4.62%)
Aug 02, 2012 3.050 3.160 3.010 3.030 41,397 -0.03(-0.98%)
Aug 01, 2012 3.090 3.249 3.050 3.060 98,225 -0.02(-0.65%)
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%)
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.