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 (%)
Aug 31, 2015 3.840 3.870 3.690 3.730 18,504 -0.07(-1.84%)
Aug 28, 2015 3.620 3.880 3.600 3.800 31,074 +0.19(+5.26%)
Aug 27, 2015 3.580 3.610 3.420 3.610 54,988 +0.21(+6.18%)
Aug 26, 2015 3.450 3.500 3.290 3.400 61,522 +0.00(+0.00%)
Aug 25, 2015 3.800 3.800 3.400 3.400 87,379 -0.27(-7.36%)
Aug 24, 2015 3.770 3.898 3.600 3.670 87,772 -0.29(-7.32%)
Aug 21, 2015 3.880 4.060 3.810 3.960 81,504 +0.08(+2.06%)
Aug 20, 2015 4.000 4.050 3.820 3.880 82,546 -0.12(-3.00%)
Aug 19, 2015 4.010 4.080 3.931 4.000 57,564 -0.04(-0.99%)
Aug 18, 2015 3.980 4.150 3.920 4.040 108,811 +0.13(+3.32%)
Aug 17, 2015 3.760 3.980 3.750 3.910 138,615 +0.22(+5.96%)
Aug 14, 2015 4.080 4.200 3.690 3.690 592,375 -0.42(-10.22%)
Aug 13, 2015 4.010 4.150 3.920 4.110 116,247 +0.08(+1.99%)
Aug 12, 2015 4.010 4.150 3.795 4.030 229,324 -0.20(-4.73%)
Aug 11, 2015 4.250 4.618 4.015 4.230 472,782 +0.07(+1.68%)
Aug 10, 2015 4.060 4.180 3.910 4.160 103,807 +0.06(+1.46%)
Aug 07, 2015 3.910 4.170 3.812 4.100 82,893 +0.21(+5.40%)
Aug 06, 2015 4.180 4.200 3.832 3.890 134,843 -0.26(-6.27%)
Aug 05, 2015 4.010 4.200 3.900 4.150 455,336 +0.03(+0.73%)
Aug 04, 2015 3.810 4.250 3.810 4.120 717,891 +0.91(+28.35%)
Aug 03, 2015 3.280 3.330 3.180 3.210 92,907 -0.04(-1.23%)
Jul 31, 2015 3.300 3.310 3.020 3.250 340,710 -0.07(-2.11%)
Jul 30, 2015 3.300 3.460 3.280 3.320 35,766 -0.08(-2.35%)
Jul 29, 2015 3.500 3.510 3.400 3.400 24,721 -0.08(-2.30%)
Jul 28, 2015 3.550 3.690 3.460 3.480 48,632 -0.20(-5.43%)
Jul 27, 2015 3.710 3.960 3.540 3.680 43,481 -0.03(-0.81%)
Jul 24, 2015 3.970 3.990 3.710 3.710 101,482 -0.30(-7.48%)
Jul 23, 2015 4.017 4.070 3.940 4.010 22,956 +0.09(+2.30%)
Jul 22, 2015 4.000 4.050 3.910 3.920 27,023 -0.12(-2.97%)
Jul 21, 2015 4.070 4.130 3.960 4.040 65,973 -0.03(-0.74%)
Jul 20, 2015 4.190 4.190 3.960 4.070 36,541 -0.12(-2.86%)
Jul 17, 2015 3.980 4.320 3.980 4.190 42,784 +0.21(+5.28%)
Jul 16, 2015 3.910 4.000 3.880 3.980 22,180 +0.08(+2.05%)
Jul 15, 2015 3.870 3.920 3.853 3.900 33,937 +0.08(+2.09%)
Jul 14, 2015 3.750 3.870 3.700 3.820 34,073 +0.08(+2.14%)
Jul 13, 2015 3.700 3.740 3.650 3.740 33,076 +0.10(+2.75%)
Jul 10, 2015 3.590 3.640 3.510 3.640 55,617 +0.06(+1.68%)
Jul 09, 2015 3.530 3.650 3.530 3.580 137,395 +0.04(+1.13%)
Jul 08, 2015 3.780 3.780 3.435 3.540 190,689 -0.28(-7.33%)
Jul 07, 2015 3.950 3.960 3.770 3.820 50,918 -0.18(-4.50%)
Jul 06, 2015 3.940 4.000 3.860 4.000 59,715 +0.10(+2.56%)
Jul 02, 2015 3.850 3.900 3.900 3.900 23,800 +0.05(+1.30%)
Jul 01, 2015 3.880 3.970 3.850 3.850 45,617 -0.04(-1.03%)
Jun 30, 2015 3.960 3.960 3.790 3.890 82,015 -0.05(-1.27%)
Jun 29, 2015 4.000 4.070 3.940 3.940 95,231 -0.10(-2.48%)
Jun 26, 2015 4.340 4.340 4.030 4.040 234,839 -0.33(-7.55%)
Jun 25, 2015 4.500 4.540 4.350 4.370 90,645 -0.13(-2.89%)
Jun 24, 2015 4.410 4.550 4.370 4.500 112,540 +0.06(+1.35%)
Jun 23, 2015 4.450 4.540 4.390 4.440 74,321 +0.02(+0.45%)
Jun 22, 2015 4.320 4.517 4.320 4.420 84,525 +0.08(+1.84%)
Jun 19, 2015 4.390 4.450 4.240 4.340 68,945 -0.08(-1.81%)
Jun 18, 2015 4.320 4.500 4.280 4.420 84,453 +0.13(+3.03%)
Jun 17, 2015 4.490 4.720 4.290 4.290 142,975 -0.22(-4.88%)
Jun 16, 2015 4.200 4.600 4.130 4.510 169,146 +0.41(+10.00%)
Jun 15, 2015 4.100 4.195 3.820 4.100 202,443 -0.04(-0.97%)
Jun 12, 2015 4.170 4.210 4.100 4.140 123,537 +0.00(+0.00%)
Jun 11, 2015 4.140 4.240 4.130 4.140 110,969 +0.04(+0.98%)
Jun 10, 2015 4.100 4.150 4.100 4.100 194,173 +0.00(+0.00%)
Jun 09, 2015 4.000 4.130 3.950 4.100 97,459 +0.10(+2.50%)
Jun 08, 2015 3.880 4.010 3.850 4.000 78,105 +0.09(+2.30%)
Jun 05, 2015 3.970 3.990 3.800 3.910 112,560 -0.05(-1.39%)
Jun 04, 2015 3.890 4.025 3.840 3.965 100,780 +0.05(+1.41%)
Jun 03, 2015 4.040 4.050 3.870 3.910 116,974 -0.09(-2.25%)
Jun 02, 2015 3.880 4.100 3.875 4.000 76,616 +0.07(+1.78%)
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.