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

Codexis Inc (NQ: CDXS )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 1.540 1.660 1.540 1.660 609,013 +0.12(+7.79%)
Oct 30, 2023 1.600 1.600 1.520 1.540 630,938 -0.01(-0.65%)
Oct 27, 2023 1.650 1.650 1.540 1.550 519,852 -0.09(-5.49%)
Oct 26, 2023 1.640 1.690 1.580 1.640 612,692 -0.02(-1.20%)
Oct 25, 2023 1.680 1.715 1.650 1.660 462,941 -0.04(-2.35%)
Oct 24, 2023 1.720 1.760 1.675 1.700 609,413 +0.02(+1.19%)
Oct 23, 2023 1.660 1.740 1.660 1.680 723,010 -0.02(-1.18%)
Oct 20, 2023 1.690 1.765 1.650 1.700 780,222 +0.01(+0.89%)
Oct 19, 2023 1.780 1.790 1.660 1.685 468,832 -0.11(-6.39%)
Oct 18, 2023 1.970 1.970 1.790 1.800 541,504 -0.20(-10.00%)
Oct 17, 2023 1.960 2.035 1.960 2.000 412,616 +0.04(+2.04%)
Oct 16, 2023 2.010 2.035 1.890 1.960 1,132,153 -0.03(-1.51%)
Oct 13, 2023 1.910 2.020 1.870 1.990 594,844 +0.06(+3.11%)
Oct 12, 2023 2.060 2.060 1.880 1.930 595,121 -0.13(-6.31%)
Oct 11, 2023 2.110 2.150 2.015 2.060 589,970 -0.05(-2.37%)
Oct 10, 2023 2.000 2.120 2.000 2.110 731,963 +0.06(+2.93%)
Oct 09, 2023 2.010 2.075 1.985 2.050 593,048 +0.01(+0.49%)
Oct 06, 2023 2.050 2.125 2.000 2.040 771,031 -0.05(-2.39%)
Oct 05, 2023 2.000 2.100 1.990 2.090 684,974 +0.07(+3.47%)
Oct 04, 2023 1.990 2.060 1.960 2.020 764,692 +0.03(+1.51%)
Oct 03, 2023 1.950 2.030 1.930 1.990 846,256 +0.01(+0.51%)
Oct 02, 2023 1.880 1.990 1.850 1.980 1,172,325 +0.09(+4.76%)
Sep 29, 2023 1.730 1.920 1.700 1.890 1,976,486 +0.19(+11.18%)
Sep 28, 2023 1.560 1.710 1.550 1.700 862,469 +0.15(+9.68%)
Sep 27, 2023 1.560 1.570 1.500 1.550 1,178,973 +0.04(+2.65%)
Sep 26, 2023 1.470 1.540 1.450 1.510 934,237 +0.01(+0.67%)
Sep 25, 2023 1.540 1.510 1.480 1.500 577,097 -0.06(-3.85%)
Sep 22, 2023 1.630 1.670 1.550 1.560 934,755 -0.05(-3.11%)
Sep 21, 2023 1.680 1.690 1.595 1.610 831,006 -0.09(-5.29%)
Sep 20, 2023 1.750 1.790 1.685 1.700 805,536 -0.05(-2.86%)
Sep 19, 2023 1.780 1.810 1.700 1.750 908,824 -0.06(-3.31%)
Sep 18, 2023 1.940 1.961 1.810 1.810 684,004 -0.13(-6.70%)
Sep 15, 2023 2.090 2.150 1.890 1.940 2,670,643 -0.16(-7.62%)
Sep 14, 2023 2.100 2.160 1.900 2.100 1,418,905 -0.01(-0.47%)
Sep 13, 2023 1.850 2.230 1.847 2.110 3,447,635 +0.36(+20.57%)
Sep 12, 2023 1.750 1.780 1.729 1.750 339,080 -0.01(-0.57%)
Sep 11, 2023 1.720 1.780 1.645 1.760 745,963 +0.04(+2.33%)
Sep 08, 2023 1.610 1.740 1.590 1.720 1,021,984 +0.11(+6.83%)
Sep 07, 2023 1.680 1.680 1.580 1.610 687,675 -0.07(-4.17%)
Sep 06, 2023 1.800 1.810 1.670 1.680 805,995 -0.12(-6.67%)
Sep 05, 2023 1.810 1.855 1.760 1.800 1,179,319 +0.00(+0.00%)
Sep 01, 2023 1.760 1.840 1.745 1.800 1,225,788 +0.06(+3.45%)
Aug 31, 2023 1.750 1.790 1.740 1.740 795,593 -0.02(-1.14%)
Aug 30, 2023 1.810 1.820 1.740 1.760 574,978 -0.03(-1.68%)
Aug 29, 2023 1.680 1.820 1.660 1.790 815,859 +0.10(+5.92%)
Aug 28, 2023 1.680 1.800 1.660 1.690 875,143 +0.04(+2.42%)
Aug 25, 2023 1.600 1.660 1.600 1.650 604,887 +0.02(+1.23%)
Aug 24, 2023 1.790 1.800 1.620 1.630 617,332 -0.16(-8.94%)
Aug 23, 2023 1.760 1.850 1.750 1.790 1,376,002 +0.03(+1.70%)
Aug 22, 2023 1.750 1.865 1.710 1.760 1,432,744 +0.03(+1.73%)
Aug 21, 2023 1.650 1.780 1.620 1.730 1,091,426 +0.07(+4.22%)
Aug 18, 2023 1.670 1.685 1.580 1.660 2,465,393 -0.03(-1.48%)
Aug 17, 2023 1.730 1.770 1.660 1.685 663,890 -0.02(-1.46%)
Aug 16, 2023 1.840 1.845 1.650 1.710 1,177,234 -0.13(-7.07%)
Aug 15, 2023 1.950 1.990 1.810 1.840 919,060 -0.13(-6.60%)
Aug 14, 2023 2.050 2.080 1.910 1.970 1,162,848 -0.12(-5.74%)
Aug 11, 2023 2.150 2.160 2.060 2.090 915,688 -0.04(-1.88%)
Aug 10, 2023 2.210 2.230 2.100 2.130 2,048,944 -0.06(-2.74%)
Aug 09, 2023 2.330 2.350 2.140 2.190 2,119,821 -0.10(-4.37%)
Aug 08, 2023 2.480 2.480 2.270 2.290 1,101,091 -0.20(-8.03%)
Aug 07, 2023 2.850 2.850 2.420 2.490 1,413,622 -0.40(-13.84%)
Aug 04, 2023 3.540 3.630 2.880 2.890 1,649,602 -0.49(-14.50%)
Aug 03, 2023 3.210 3.410 3.160 3.380 709,941 +0.17(+5.30%)
Aug 02, 2023 3.270 3.300 3.200 3.210 736,675 -0.09(-2.73%)
Aug 01, 2023 3.580 3.580 3.265 3.300 855,118 -0.30(-8.33%)
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 -0.54(-15.84%)
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%)
May 01, 2023 3.890 4.090 3.820 4.050 482,969 +0.13(+3.32%)
Apr 28, 2023 3.900 4.010 3.810 3.920 739,537 +0.02(+0.51%)
Apr 27, 2023 3.990 4.000 3.830 3.900 308,489 -0.06(-1.52%)
Apr 26, 2023 4.070 4.095 3.935 3.960 408,888 -0.11(-2.70%)
Apr 25, 2023 4.110 4.225 4.030 4.070 661,015 -0.10(-2.40%)
Apr 24, 2023 4.270 4.290 4.090 4.170 379,837 -0.13(-3.02%)
Apr 21, 2023 4.190 4.355 4.055 4.300 673,968 +0.20(+4.88%)
Apr 20, 2023 4.070 4.210 4.035 4.100 430,247 -0.14(-3.30%)
Apr 19, 2023 4.120 4.270 4.060 4.240 695,455 +0.08(+1.92%)
Apr 18, 2023 4.360 4.385 4.055 4.160 539,758 -0.18(-4.15%)
Apr 17, 2023 4.090 4.365 4.080 4.340 815,606 +0.24(+5.85%)
Apr 14, 2023 4.430 4.465 4.050 4.100 460,120 -0.33(-7.45%)
Apr 13, 2023 4.190 4.440 4.120 4.430 852,602 +0.31(+7.52%)
Apr 12, 2023 4.140 4.250 4.080 4.120 520,024 +0.04(+0.98%)
Apr 11, 2023 4.130 4.310 4.080 4.080 597,929 -0.05(-1.21%)
Apr 10, 2023 4.060 4.170 3.980 4.130 692,657 +0.06(+1.47%)
Apr 06, 2023 3.940 4.100 3.890 4.070 1,836,532 +0.14(+3.56%)
Apr 05, 2023 3.980 3.980 3.880 3.930 677,229 -0.04(-1.01%)
Apr 04, 2023 4.060 4.065 3.915 3.970 535,604 -0.10(-2.46%)
Apr 03, 2023 4.180 4.230 4.004 4.070 554,583 -0.07(-1.69%)
Mar 31, 2023 3.990 4.150 3.920 4.140 894,713 +0.20(+5.08%)
Mar 30, 2023 4.040 4.190 3.905 3.940 548,735 -0.16(-3.90%)
Mar 29, 2023 3.910 4.155 3.900 4.100 342,867 +0.23(+5.94%)
Mar 28, 2023 3.830 3.920 3.810 3.870 538,477 +0.04(+1.04%)
Mar 27, 2023 3.940 3.990 3.815 3.830 438,161 -0.05(-1.29%)
Mar 24, 2023 3.820 3.950 3.795 3.880 407,389 +0.01(+0.26%)
Mar 23, 2023 3.870 4.040 3.860 3.870 476,574 +0.06(+1.57%)
Mar 22, 2023 4.040 4.160 3.810 3.810 482,265 -0.23(-5.69%)
Mar 21, 2023 3.930 4.070 3.930 4.040 420,654 +0.18(+4.66%)
Mar 20, 2023 3.930 3.945 3.790 3.860 447,181 -0.03(-0.77%)
Mar 17, 2023 4.220 4.220 3.860 3.890 788,632 -0.23(-5.58%)
Mar 16, 2023 4.210 4.210 4.010 4.120 452,197 -0.04(-0.96%)
Mar 15, 2023 4.080 4.200 4.020 4.160 462,842 -0.07(-1.65%)
Mar 14, 2023 4.370 4.440 4.120 4.230 467,690 +0.01(+0.24%)
Mar 13, 2023 4.070 4.310 3.980 4.220 917,356 +0.10(+2.43%)
Mar 10, 2023 4.460 4.460 4.000 4.120 959,817 -0.23(-5.29%)
Mar 09, 2023 4.560 4.635 4.335 4.350 451,907 -0.19(-4.19%)
Mar 08, 2023 4.590 4.680 4.480 4.540 884,574 -0.06(-1.30%)
Mar 07, 2023 4.620 4.720 4.540 4.600 535,448 -0.04(-0.86%)
Mar 06, 2023 4.940 4.940 4.615 4.640 546,245 -0.29(-5.88%)
Mar 03, 2023 4.830 5.065 4.785 4.930 507,886 +0.16(+3.35%)
Mar 02, 2023 4.560 4.825 4.550 4.770 706,730 +0.14(+3.02%)
Mar 01, 2023 4.760 4.910 4.535 4.630 612,151 -0.21(-4.24%)
Feb 28, 2023 4.600 4.875 4.590 4.835 979,929 +0.21(+4.43%)
Feb 27, 2023 4.860 4.900 4.540 4.630 772,224 -0.10(-2.11%)
Feb 24, 2023 5.390 5.390 4.500 4.730 1,254,502 -0.76(-13.84%)
Feb 23, 2023 5.560 5.565 5.220 5.490 474,980 -0.01(-0.18%)
Feb 22, 2023 5.450 5.580 5.390 5.500 465,506 +0.06(+1.10%)
Feb 21, 2023 5.600 5.650 5.370 5.440 530,212 -0.29(-5.06%)
Feb 17, 2023 5.410 5.760 5.310 5.730 676,570 +0.36(+6.70%)
Feb 16, 2023 5.560 5.605 5.360 5.370 915,387 -0.32(-5.62%)
Feb 15, 2023 5.690 5.755 5.610 5.690 363,935 -0.06(-1.04%)
Feb 14, 2023 5.730 6.010 5.680 5.750 375,941 -0.12(-2.04%)
Feb 13, 2023 5.860 5.920 5.710 5.870 367,275 +0.01(+0.17%)
Feb 10, 2023 5.770 5.920 5.680 5.860 345,310 -0.02(-0.34%)
Feb 09, 2023 6.260 6.360 5.840 5.880 405,377 -0.28(-4.55%)
Feb 08, 2023 6.440 6.500 6.100 6.160 442,855 -0.35(-5.38%)
Feb 07, 2023 6.270 6.580 6.220 6.510 498,983 +0.19(+3.01%)
Feb 06, 2023 6.380 6.480 6.260 6.320 427,634 -0.13(-2.02%)
Feb 03, 2023 6.550 6.699 6.330 6.450 517,694 -0.25(-3.73%)
Feb 02, 2023 6.630 6.980 6.575 6.700 675,129 +0.26(+4.04%)
Feb 01, 2023 6.160 6.515 6.078 6.440 552,030 +0.29(+4.72%)
Jan 31, 2023 6.130 6.310 6.050 6.150 470,266 +0.03(+0.49%)
Jan 30, 2023 6.500 6.500 6.050 6.120 845,515 -0.45(-6.85%)
Jan 27, 2023 6.410 6.720 6.340 6.570 430,171 +0.09(+1.39%)
Jan 26, 2023 6.820 6.940 6.230 6.480 674,005 -0.13(-1.97%)
Jan 25, 2023 6.230 6.630 6.070 6.610 592,520 +0.26(+4.09%)
Jan 24, 2023 6.660 6.770 6.265 6.350 745,168 -0.41(-6.07%)
Jan 23, 2023 6.840 6.840 6.410 6.760 694,050 +0.25(+3.84%)
Jan 20, 2023 6.440 6.590 6.255 6.510 1,048,438 +0.44(+7.25%)
Jan 19, 2023 5.860 6.095 5.830 6.070 681,933 +0.11(+1.85%)
Jan 18, 2023 6.090 6.300 5.955 5.960 550,107 -0.11(-1.81%)
Jan 17, 2023 6.330 6.330 6.040 6.070 511,863 -0.21(-3.34%)
Jan 13, 2023 5.830 6.280 5.830 6.280 610,519 +0.35(+5.90%)
Jan 12, 2023 5.880 5.955 5.681 5.930 777,435 +0.12(+2.07%)
Jan 11, 2023 5.890 5.900 5.660 5.810 647,041 -0.01(-0.17%)
Jan 10, 2023 5.600 5.865 5.580 5.820 829,257 +0.21(+3.74%)
Jan 09, 2023 5.490 5.715 5.470 5.610 795,696 +0.23(+4.28%)
Jan 06, 2023 5.210 5.610 4.940 5.380 2,276,319 +0.23(+4.47%)
Jan 05, 2023 4.910 5.180 4.820 5.150 528,866 +0.18(+3.62%)
Jan 04, 2023 4.770 4.980 4.690 4.970 915,007 +0.30(+6.42%)
Jan 03, 2023 4.740 4.915 4.550 4.670 725,291 +0.01(+0.21%)
Dec 30, 2022 4.570 4.715 4.500 4.660 595,345 -0.02(-0.43%)
Dec 29, 2022 4.320 4.730 4.290 4.680 676,836 +0.41(+9.60%)
Dec 28, 2022 4.240 4.450 4.220 4.270 1,080,118 +0.01(+0.23%)
Dec 27, 2022 4.440 4.470 4.210 4.260 769,715 -0.17(-3.84%)
Dec 23, 2022 4.600 4.630 4.400 4.430 668,776 -0.24(-5.14%)
Dec 22, 2022 4.730 4.741 4.500 4.670 717,372 -0.12(-2.51%)
Dec 21, 2022 5.030 5.080 4.760 4.790 746,891 -0.18(-3.62%)
Dec 20, 2022 4.970 5.065 4.920 4.970 410,124 -0.04(-0.80%)
Dec 19, 2022 5.290 5.330 4.970 5.010 769,414 -0.27(-5.11%)
Dec 16, 2022 5.430 5.450 5.105 5.280 1,441,253 -0.24(-4.35%)
Dec 15, 2022 5.490 5.625 5.430 5.520 465,760 -0.06(-1.08%)
Dec 14, 2022 5.490 5.690 5.390 5.580 707,597 +0.06(+1.09%)
Dec 13, 2022 5.930 6.100 5.500 5.520 613,938 -0.11(-1.95%)
Dec 12, 2022 5.640 5.810 5.555 5.630 576,152 +0.03(+0.54%)
Dec 09, 2022 5.660 5.940 5.555 5.600 433,060 -0.12(-2.10%)
Dec 08, 2022 5.630 5.740 5.501 5.720 354,078 +0.12(+2.14%)
Dec 07, 2022 5.540 5.770 5.470 5.600 466,587 +0.02(+0.36%)
Dec 06, 2022 5.800 5.930 5.535 5.580 619,166 -0.35(-5.90%)
Dec 05, 2022 5.660 5.950 5.520 5.930 786,918 +0.26(+4.59%)
Dec 02, 2022 5.460 5.685 5.310 5.670 521,506 +0.04(+0.71%)
Dec 01, 2022 5.480 5.730 5.415 5.630 608,262 +0.16(+2.93%)
Nov 30, 2022 5.080 5.470 4.970 5.470 701,123 +0.44(+8.75%)
Nov 29, 2022 5.050 5.155 5.005 5.030 1,001,394 -0.01(-0.20%)
Nov 28, 2022 5.320 5.425 5.030 5.040 835,268 -0.37(-6.84%)
Nov 25, 2022 5.370 5.640 5.360 5.410 244,152 -0.03(-0.55%)
Nov 23, 2022 5.110 5.510 5.110 5.440 841,233 +0.35(+6.88%)
Nov 22, 2022 5.290 5.300 5.020 5.090 1,119,169 -0.16(-3.05%)
Nov 21, 2022 5.000 5.310 5.000 5.250 1,378,016 +0.20(+3.96%)
Nov 18, 2022 5.320 5.320 4.900 5.050 4,043,623 -0.14(-2.70%)
Nov 17, 2022 6.000 6.010 5.175 5.190 2,758,598 -0.94(-15.33%)
Nov 16, 2022 6.680 6.680 6.120 6.130 928,098 -0.67(-9.85%)
Nov 15, 2022 6.680 6.880 6.640 6.800 492,626 +0.34(+5.26%)
Nov 14, 2022 6.810 6.810 6.400 6.460 561,727 -0.38(-5.56%)
Nov 11, 2022 6.660 6.970 6.570 6.840 867,079 +0.14(+2.09%)
Nov 10, 2022 6.130 6.725 6.050 6.700 1,064,546 +1.01(+17.75%)
Nov 09, 2022 5.930 5.970 5.680 5.690 480,955 -0.34(-5.64%)
Nov 08, 2022 5.860 6.165 5.740 6.030 719,229 +0.20(+3.43%)
Nov 07, 2022 6.220 6.380 5.660 5.830 779,069 -0.51(-8.04%)
Nov 04, 2022 6.240 6.500 5.805 6.340 1,138,401 +0.63(+11.03%)
Nov 03, 2022 5.700 5.825 5.602 5.710 793,192 -0.04(-0.70%)
Nov 02, 2022 5.720 6.000 5.520 5.750 674,633 +0.05(+0.88%)
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.