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

Codexis Inc (NQ: CDXS )

3.125 +0.015 (+0.48%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 2, 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 (%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.05(-0.60%)
Dec 28, 2017 8.350 8.500 8.300 8.400 176,880 +0.10(+1.20%)
Dec 27, 2017 8.450 8.550 8.200 8.300 202,129 -0.05(-0.60%)
Dec 26, 2017 8.000 8.400 8.000 8.350 219,951 +0.45(+5.70%)
Dec 22, 2017 7.900 8.150 7.750 7.900 140,431 -0.05(-0.63%)
Dec 21, 2017 8.250 8.300 7.850 7.950 287,525 -0.20(-2.45%)
Dec 20, 2017 8.250 8.450 8.100 8.150 241,224 +0.05(+0.62%)
Dec 19, 2017 7.950 8.188 7.850 8.100 320,659 +0.25(+3.18%)
Dec 18, 2017 7.850 8.000 7.800 7.850 246,496 +0.15(+1.95%)
Dec 15, 2017 7.550 7.850 7.450 7.700 300,009 +0.15(+1.99%)
Dec 14, 2017 7.700 7.750 7.350 7.550 355,646 -0.10(-1.31%)
Dec 13, 2017 7.700 7.800 7.600 7.650 246,271 -0.05(-0.65%)
Dec 12, 2017 7.100 7.800 7.100 7.700 612,172 +0.50(+6.94%)
Dec 11, 2017 6.900 7.350 6.750 7.200 410,767 +0.35(+5.11%)
Dec 08, 2017 6.950 7.050 6.800 6.850 149,021 +0.00(+0.00%)
Dec 07, 2017 6.550 7.000 6.550 6.850 234,403 +0.25(+3.79%)
Dec 06, 2017 6.600 6.700 6.513 6.600 175,117 +0.00(+0.00%)
Dec 05, 2017 7.000 7.000 6.500 6.600 146,010 -0.35(-5.04%)
Dec 04, 2017 7.000 7.000 6.900 6.950 251,048 +0.03(+0.36%)
Dec 01, 2017 6.900 7.000 6.702 6.925 252,679 +0.02(+0.36%)
Nov 30, 2017 6.650 6.900 6.552 6.900 212,008 +0.30(+4.55%)
Nov 29, 2017 6.500 6.650 6.481 6.600 113,977 +0.15(+2.33%)
Nov 28, 2017 6.150 6.550 6.050 6.450 133,663 +0.30(+4.88%)
Nov 27, 2017 6.300 6.649 6.050 6.150 332,438 -0.10(-1.60%)
Nov 24, 2017 6.100 6.250 6.025 6.250 82,138 +0.20(+3.31%)
Nov 22, 2017 6.200 6.350 6.050 6.050 152,701 -0.10(-1.63%)
Nov 21, 2017 5.900 6.350 5.850 6.150 221,756 +0.30(+5.13%)
Nov 20, 2017 5.850 5.900 5.750 5.850 194,808 +0.00(+0.00%)
Nov 17, 2017 5.850 5.950 5.800 5.850 206,718 -0.05(-0.85%)
Nov 16, 2017 5.850 6.000 5.800 5.900 220,065 +0.05(+0.85%)
Nov 15, 2017 5.900 5.950 5.700 5.850 238,716 -0.05(-0.85%)
Nov 14, 2017 6.050 6.150 5.800 5.900 234,782 -0.15(-2.48%)
Nov 13, 2017 6.250 6.250 6.000 6.050 154,851 -0.20(-3.20%)
Nov 10, 2017 6.400 6.700 6.200 6.250 205,763 -0.10(-1.57%)
Nov 09, 2017 6.450 6.550 6.150 6.350 218,244 -0.10(-1.55%)
Nov 08, 2017 6.550 6.700 6.400 6.450 220,779 -0.05(-0.77%)
Nov 07, 2017 6.650 6.700 6.450 6.500 191,688 -0.05(-0.76%)
Nov 06, 2017 6.400 6.650 6.350 6.550 300,567 +0.20(+3.15%)
Nov 03, 2017 6.250 6.450 6.100 6.350 253,953 +0.10(+1.60%)
Nov 02, 2017 6.050 6.300 6.025 6.250 276,536 +0.10(+1.63%)
Nov 01, 2017 6.150 6.200 6.050 6.150 322,815 +0.00(+0.00%)
Oct 31, 2017 6.400 6.450 6.050 6.150 875,016 -0.15(-2.38%)
Oct 30, 2017 6.550 6.586 6.200 6.300 336,302 -0.30(-4.55%)
Oct 27, 2017 6.750 6.750 6.450 6.600 219,624 -0.15(-2.22%)
Oct 26, 2017 6.850 7.000 6.700 6.750 176,845 -0.10(-1.46%)
Oct 25, 2017 6.850 6.950 6.750 6.850 162,387 +0.00(+0.00%)
Oct 24, 2017 7.050 7.150 6.850 6.850 144,615 -0.20(-2.84%)
Oct 23, 2017 7.350 7.350 7.000 7.050 151,548 -0.25(-3.42%)
Oct 20, 2017 7.400 7.400 7.200 7.300 122,658 +0.02(+0.34%)
Oct 19, 2017 7.250 7.350 7.075 7.275 127,153 -0.02(-0.34%)
Oct 18, 2017 7.400 7.425 7.200 7.300 84,879 -0.05(-0.68%)
Oct 17, 2017 7.600 7.673 7.300 7.350 163,034 -0.30(-3.92%)
Oct 16, 2017 7.500 7.650 7.400 7.650 303,845 +0.15(+2.00%)
Oct 13, 2017 7.950 7.950 7.400 7.500 394,529 -0.35(-4.46%)
Oct 12, 2017 6.650 7.900 6.550 7.850 613,903 +1.15(+17.16%)
Oct 11, 2017 6.800 6.800 6.550 6.700 123,811 -0.05(-0.74%)
Oct 10, 2017 6.600 6.750 6.450 6.750 112,855 +0.10(+1.50%)
Oct 09, 2017 6.950 6.950 6.600 6.650 91,743 -0.20(-2.92%)
Oct 06, 2017 6.950 6.950 6.550 6.850 127,696 -0.10(-1.44%)
Oct 05, 2017 6.900 7.000 6.800 6.950 134,730 +0.05(+0.72%)
Oct 04, 2017 6.900 7.000 6.700 6.900 149,048 +0.05(+0.73%)
Oct 03, 2017 6.900 7.000 6.700 6.850 279,192 +0.00(+0.00%)
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.