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

Codexis Inc (NQ: CDXS )

2.975 +0.065 (+2.23%)
Streaming Delayed Price Updated: 12:00 PM 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 29, 2022 7.340 7.340 6.750 6.860 1,610,613 -0.48(-6.54%)
Jul 28, 2022 7.610 7.740 7.300 7.340 981,276 -0.30(-3.93%)
Jul 27, 2022 7.380 7.760 7.231 7.640 845,121 +0.34(+4.66%)
Jul 26, 2022 7.280 7.440 7.110 7.300 710,239 -0.07(-0.95%)
Jul 25, 2022 7.460 7.620 7.211 7.370 867,173 -0.09(-1.21%)
Jul 22, 2022 8.070 8.073 7.330 7.460 1,370,035 -0.64(-7.90%)
Jul 21, 2022 8.110 8.420 7.878 8.100 1,314,852 +0.26(+3.32%)
Jul 20, 2022 7.150 7.900 7.130 7.840 1,373,182 +0.70(+9.80%)
Jul 19, 2022 6.810 7.220 6.695 7.140 2,119,419 +0.33(+4.85%)
Jul 18, 2022 6.980 7.190 6.710 6.810 3,937,727 +0.14(+2.10%)
Jul 15, 2022 8.470 8.500 6.150 6.670 13,273,163 -5.40(-44.74%)
Jul 14, 2022 12.54 12.61 11.99 12.07 537,776 -0.60(-4.74%)
Jul 13, 2022 11.64 12.92 11.59 12.67 534,888 +0.60(+4.97%)
Jul 12, 2022 12.16 12.53 11.65 12.07 490,086 +0.01(+0.08%)
Jul 11, 2022 12.50 12.66 11.97 12.06 407,785 -0.54(-4.29%)
Jul 08, 2022 12.65 12.99 12.29 12.60 518,355 -0.26(-2.02%)
Jul 07, 2022 12.09 13.03 12.01 12.86 601,130 +0.75(+6.19%)
Jul 06, 2022 12.05 12.41 11.92 12.11 788,473 +0.11(+0.92%)
Jul 05, 2022 10.71 12.02 10.55 12.00 634,321 +1.12(+10.29%)
Jul 01, 2022 10.45 11.03 10.32 10.88 474,863 +0.42(+4.02%)
Jun 30, 2022 10.85 11.00 10.29 10.46 645,527 -0.66(-5.94%)
Jun 29, 2022 11.03 11.34 10.86 11.12 778,849 +0.00(+0.00%)
Jun 28, 2022 11.24 11.46 10.91 11.12 1,047,536 -0.10(-0.89%)
Jun 27, 2022 11.43 11.58 10.97 11.22 866,755 -0.22(-1.92%)
Jun 24, 2022 10.43 11.44 10.43 11.44 1,598,046 +1.01(+9.68%)
Jun 23, 2022 9.820 10.45 9.750 10.43 615,611 +0.73(+7.53%)
Jun 22, 2022 9.160 9.915 9.120 9.700 485,606 +0.34(+3.63%)
Jun 21, 2022 9.130 9.710 9.130 9.360 576,810 +0.31(+3.43%)
Jun 17, 2022 8.640 9.285 8.500 9.050 1,442,260 +0.70(+8.38%)
Jun 16, 2022 8.400 8.450 8.110 8.350 1,001,115 -0.39(-4.46%)
Jun 15, 2022 8.980 9.270 8.570 8.740 1,507,563 -0.13(-1.47%)
Jun 14, 2022 8.700 8.935 8.330 8.870 746,206 +0.22(+2.54%)
Jun 13, 2022 8.760 8.960 8.510 8.650 898,428 -0.51(-5.57%)
Jun 10, 2022 9.290 9.580 8.950 9.160 553,710 -0.45(-4.68%)
Jun 09, 2022 10.17 10.17 9.600 9.610 588,008 -0.70(-6.79%)
Jun 08, 2022 10.05 10.51 9.940 10.31 507,858 +0.26(+2.59%)
Jun 07, 2022 9.480 10.10 9.390 10.05 617,636 +0.46(+4.80%)
Jun 06, 2022 10.34 10.50 9.470 9.590 670,210 -0.55(-5.42%)
Jun 03, 2022 10.32 10.55 9.975 10.14 812,411 -0.43(-4.07%)
Jun 02, 2022 9.950 10.77 9.950 10.57 418,598 +0.55(+5.49%)
Jun 01, 2022 10.75 10.86 9.935 10.02 490,925 -0.66(-6.18%)
May 31, 2022 11.15 11.21 10.49 10.68 697,739 -0.37(-3.35%)
May 27, 2022 10.19 11.20 10.13 11.05 1,283,837 +0.95(+9.41%)
May 26, 2022 10.04 10.54 9.950 10.10 1,260,131 +0.14(+1.41%)
May 25, 2022 9.790 9.980 9.620 9.960 879,678 +0.11(+1.12%)
May 24, 2022 10.30 10.32 9.725 9.850 904,791 -0.66(-6.28%)
May 23, 2022 10.56 10.69 10.01 10.51 1,172,075 +0.02(+0.19%)
May 20, 2022 10.80 10.84 9.880 10.49 652,236 +0.02(+0.19%)
May 19, 2022 10.23 10.79 10.08 10.47 717,537 +0.30(+2.95%)
May 18, 2022 10.47 10.87 9.960 10.17 559,018 -0.58(-5.40%)
May 17, 2022 10.57 10.84 10.32 10.75 944,093 +0.57(+5.60%)
May 16, 2022 10.80 10.97 10.18 10.18 800,606 -0.79(-7.20%)
May 13, 2022 10.82 11.36 10.53 10.97 1,140,422 +0.40(+3.78%)
May 12, 2022 9.500 10.85 9.470 10.57 1,380,571 +0.87(+8.97%)
May 11, 2022 10.38 10.60 9.610 9.700 922,437 -0.90(-8.49%)
May 10, 2022 10.37 10.82 9.735 10.60 1,294,992 +0.68(+6.85%)
May 09, 2022 11.25 11.25 9.690 9.920 1,888,883 -1.72(-14.78%)
May 06, 2022 11.69 11.90 11.00 11.64 1,280,430 -0.11(-0.94%)
May 05, 2022 12.65 12.91 11.62 11.75 1,000,485 -1.07(-8.35%)
May 04, 2022 12.68 12.95 11.81 12.82 859,983 +0.16(+1.26%)
May 03, 2022 12.66 13.03 12.48 12.66 691,953 -0.03(-0.24%)
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.