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

Codexis Inc (NQ: CDXS )

3.560 -0.360 (-9.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2014 1.530 1.580 1.460 1.460 28,419 -0.13(-8.18%)
Jun 27, 2014 1.520 1.620 1.450 1.590 36,380 +0.09(+6.00%)
Jun 26, 2014 1.570 1.570 1.480 1.500 5,292 +0.05(+3.45%)
Jun 25, 2014 1.430 1.480 1.430 1.450 5,810 +0.02(+1.40%)
Jun 24, 2014 1.460 1.490 1.420 1.430 30,756 -0.05(-3.38%)
Jun 23, 2014 1.430 1.490 1.420 1.480 20,113 +0.07(+4.96%)
Jun 20, 2014 1.450 1.490 1.410 1.410 20,899 -0.05(-3.42%)
Jun 19, 2014 1.550 1.550 1.450 1.460 24,962 -0.07(-4.58%)
Jun 18, 2014 1.500 1.590 1.500 1.530 11,352 +0.05(+3.38%)
Jun 17, 2014 1.578 1.584 1.460 1.480 6,421 +0.00(+0.00%)
Jun 16, 2014 1.470 1.490 1.430 1.480 12,861 +0.00(+0.00%)
Jun 13, 2014 1.500 1.590 1.470 1.480 45,322 -0.05(-3.27%)
Jun 12, 2014 1.520 1.530 1.480 1.530 9,880 +0.05(+3.38%)
Jun 11, 2014 1.530 1.530 1.460 1.480 41,742 -0.02(-1.33%)
Jun 10, 2014 1.540 1.540 1.490 1.500 5,470 -0.02(-1.32%)
Jun 06, 2014 1.470 1.540 1.440 1.520 37,067 +0.03(+2.01%)
Jun 05, 2014 1.400 1.500 1.400 1.490 78,679 +0.07(+4.93%)
Jun 04, 2014 1.410 1.450 1.390 1.420 27,190 +0.00(+0.00%)
Jun 03, 2014 1.400 1.450 1.383 1.420 47,477 -0.01(-0.70%)
Jun 02, 2014 1.440 1.440 1.400 1.430 33,201 +0.00(+0.00%)
May 30, 2014 1.430 1.450 1.400 1.430 47,054 +0.03(+2.14%)
May 29, 2014 1.410 1.470 1.390 1.400 68,016 -0.02(-1.41%)
May 28, 2014 1.430 1.490 1.410 1.420 15,548 +0.01(+0.71%)
May 27, 2014 1.350 1.420 1.350 1.410 17,383 +0.07(+5.22%)
May 23, 2014 1.390 1.340 1.340 1.340 11,600 -0.05(-3.60%)
May 22, 2014 1.390 1.410 1.390 1.390 9,450 -0.01(-0.71%)
May 21, 2014 1.370 1.400 1.370 1.400 8,072 +0.01(+0.72%)
May 20, 2014 1.400 1.400 1.360 1.390 49,012 +0.00(+0.00%)
May 19, 2014 1.420 1.476 1.350 1.390 61,486 -0.04(-2.80%)
May 16, 2014 1.440 1.450 1.420 1.430 18,164 +0.01(+0.70%)
May 15, 2014 1.450 1.450 1.410 1.420 12,050 -0.01(-0.70%)
May 14, 2014 1.420 1.460 1.420 1.430 11,095 -0.01(-0.69%)
May 13, 2014 1.470 1.480 1.420 1.440 76,318 -0.06(-4.00%)
May 12, 2014 1.510 1.550 1.470 1.500 99,766 -0.05(-3.23%)
May 09, 2014 1.500 1.550 1.480 1.550 30,352 +0.04(+2.65%)
May 08, 2014 1.470 1.530 1.470 1.510 19,292 -0.02(-1.31%)
May 07, 2014 1.484 1.550 1.460 1.530 44,106 +0.01(+0.66%)
May 06, 2014 1.630 1.630 1.510 1.520 35,209 -0.10(-6.17%)
May 05, 2014 1.650 1.680 1.600 1.620 21,008 -0.08(-4.71%)
May 02, 2014 1.700 1.720 1.670 1.700 32,985 -0.01(-0.58%)
May 01, 2014 1.680 1.750 1.660 1.710 50,824 +0.01(+0.59%)
Apr 30, 2014 1.710 1.720 1.680 1.700 10,343 -0.01(-0.58%)
Apr 29, 2014 1.711 1.750 1.700 1.710 8,431 -0.02(-1.16%)
Apr 28, 2014 1.700 1.730 1.700 1.730 2,934 +0.03(+1.76%)
Apr 25, 2014 1.780 1.780 1.680 1.700 28,428 -0.10(-5.56%)
Apr 24, 2014 1.770 1.800 1.770 1.800 4,564 +0.03(+1.69%)
Apr 23, 2014 1.820 1.820 1.770 1.770 16,729 -0.04(-2.21%)
Apr 22, 2014 1.940 1.940 1.770 1.810 30,555 -0.14(-7.18%)
Apr 21, 2014 1.770 1.960 1.770 1.950 26,840 +0.20(+11.43%)
Apr 17, 2014 1.730 1.750 1.750 1.750 31,800 -0.02(-1.13%)
Apr 16, 2014 1.680 1.780 1.551 1.770 24,521 +0.11(+6.63%)
Apr 15, 2014 1.770 1.790 1.610 1.660 106,023 -0.12(-6.74%)
Apr 14, 2014 1.849 1.849 1.740 1.780 18,067 -0.02(-1.11%)
Apr 11, 2014 1.820 1.830 1.780 1.800 48,742 -0.05(-2.70%)
Apr 10, 2014 1.820 1.890 1.820 1.850 29,970 +0.01(+0.27%)
Apr 09, 2014 1.830 1.860 1.820 1.845 72,827 +0.02(+1.37%)
Apr 08, 2014 1.780 1.860 1.720 1.820 101,409 +0.02(+1.11%)
Apr 07, 2014 1.810 1.830 1.760 1.800 66,210 -0.01(-0.55%)
Apr 04, 2014 1.850 1.850 1.770 1.810 91,817 -0.05(-2.90%)
Apr 03, 2014 2.000 2.010 1.830 1.864 194,856 -0.15(-7.26%)
Apr 02, 2014 1.996 2.010 1.980 2.010 116,367 +0.02(+1.01%)
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.