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

Codexis Inc (NQ: CDXS )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 29, 2016 4.100 4.105 3.970 4.050 116,387 +0.00(+0.00%)
Jan 28, 2016 3.920 4.050 3.840 4.050 83,512 +0.20(+5.19%)
Jan 27, 2016 4.100 4.100 3.830 3.850 98,325 -0.23(-5.64%)
Jan 26, 2016 4.140 4.180 4.010 4.080 90,806 -0.01(-0.24%)
Jan 25, 2016 4.100 4.160 4.040 4.090 179,364 -0.01(-0.24%)
Jan 22, 2016 3.900 4.200 3.850 4.100 281,689 +0.30(+7.89%)
Jan 21, 2016 3.840 3.840 3.740 3.800 115,386 +0.00(+0.00%)
Jan 20, 2016 3.750 3.830 3.490 3.800 104,794 -0.02(-0.52%)
Jan 19, 2016 3.860 3.978 3.755 3.820 131,484 +0.01(+0.26%)
Jan 15, 2016 4.040 3.810 3.810 3.810 187,000 -0.30(-7.30%)
Jan 14, 2016 4.100 4.200 4.010 4.110 98,699 +0.03(+0.74%)
Jan 13, 2016 4.330 4.500 4.010 4.080 213,420 -0.20(-4.67%)
Jan 12, 2016 4.470 4.470 4.220 4.280 141,377 -0.11(-2.51%)
Jan 11, 2016 4.230 4.500 4.150 4.390 637,008 +0.22(+5.28%)
Jan 08, 2016 4.190 4.200 4.000 4.170 75,252 +0.04(+0.97%)
Jan 07, 2016 4.180 4.230 4.060 4.130 56,330 -0.10(-2.36%)
Jan 06, 2016 4.220 4.280 4.180 4.230 76,822 +0.00(+0.00%)
Jan 05, 2016 4.230 4.240 4.148 4.230 151,245 +0.01(+0.24%)
Jan 04, 2016 4.150 4.255 4.130 4.220 70,142 -0.01(-0.24%)
Dec 31, 2015 4.100 4.230 4.230 4.230 71,400 +0.14(+3.42%)
Dec 30, 2015 4.040 4.190 4.010 4.090 63,367 +0.03(+0.74%)
Dec 29, 2015 4.030 4.100 4.000 4.060 53,388 +0.06(+1.50%)
Dec 28, 2015 3.990 4.020 3.990 4.000 33,728 +0.01(+0.25%)
Dec 24, 2015 3.960 3.990 3.990 3.990 24,100 -0.01(-0.25%)
Dec 23, 2015 3.940 4.050 3.940 4.000 42,305 +0.08(+2.04%)
Dec 22, 2015 3.940 4.070 3.890 3.920 38,589 -0.01(-0.25%)
Dec 21, 2015 4.080 4.150 3.850 3.930 90,667 -0.14(-3.44%)
Dec 18, 2015 4.460 4.500 4.040 4.070 109,598 -0.13(-3.10%)
Dec 17, 2015 4.130 4.220 4.110 4.200 43,989 +0.12(+2.94%)
Dec 16, 2015 4.000 4.090 3.980 4.080 72,712 +0.11(+2.77%)
Dec 15, 2015 4.000 4.000 3.960 3.970 46,064 -0.05(-1.24%)
Dec 14, 2015 4.000 4.130 3.890 4.020 72,809 -0.03(-0.74%)
Dec 11, 2015 3.950 4.080 3.950 4.050 82,769 +0.06(+1.50%)
Dec 10, 2015 3.850 3.990 3.800 3.990 204,142 +0.23(+6.12%)
Dec 09, 2015 3.860 3.980 3.709 3.760 347,593 -0.14(-3.59%)
Dec 08, 2015 3.850 3.900 3.850 3.900 13,073 +0.05(+1.30%)
Dec 07, 2015 3.870 3.900 3.840 3.850 19,115 -0.03(-0.77%)
Dec 04, 2015 3.860 3.900 3.810 3.880 7,530 +0.01(+0.26%)
Dec 03, 2015 3.940 3.950 3.820 3.870 90,471 -0.07(-1.78%)
Dec 02, 2015 3.900 3.980 3.820 3.940 40,413 +0.05(+1.29%)
Dec 01, 2015 3.810 3.900 3.790 3.890 18,432 +0.07(+1.83%)
Nov 30, 2015 3.850 3.850 3.790 3.820 36,065 +0.00(+0.00%)
Nov 27, 2015 3.890 3.890 3.810 3.820 19,204 -0.03(-0.78%)
Nov 25, 2015 3.810 3.850 3.850 3.850 19,600 +0.02(+0.52%)
Nov 24, 2015 3.800 3.870 3.781 3.830 32,442 +0.01(+0.26%)
Nov 23, 2015 3.770 3.850 3.770 3.820 33,639 +0.08(+2.14%)
Nov 20, 2015 3.650 3.790 3.650 3.740 37,359 +0.12(+3.31%)
Nov 19, 2015 3.540 3.670 3.490 3.620 47,117 +0.10(+2.84%)
Nov 18, 2015 3.540 3.600 3.515 3.520 31,725 -0.04(-1.12%)
Nov 17, 2015 3.570 3.607 3.520 3.560 37,964 -0.04(-1.11%)
Nov 16, 2015 3.610 3.629 3.530 3.600 23,931 +0.02(+0.56%)
Nov 13, 2015 3.520 3.650 3.520 3.580 27,393 +0.06(+1.85%)
Nov 12, 2015 3.520 3.540 3.490 3.515 45,207 +0.02(+0.72%)
Nov 11, 2015 3.500 3.590 3.460 3.490 24,978 -0.03(-0.85%)
Nov 10, 2015 3.540 3.580 3.470 3.520 60,169 -0.03(-0.85%)
Nov 09, 2015 3.650 3.765 3.480 3.550 44,924 -0.13(-3.53%)
Nov 06, 2015 3.550 3.690 3.480 3.680 62,506 +0.11(+3.08%)
Nov 05, 2015 3.940 3.940 3.460 3.570 306,675 +0.15(+4.39%)
Nov 04, 2015 3.480 3.580 3.400 3.420 28,802 -0.05(-1.44%)
Nov 03, 2015 3.330 3.550 3.330 3.470 31,396 +0.11(+3.27%)
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.