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

Codexis Inc (NQ: CDXS )

2.660 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.930 4.910 3.870 4.650 2,378,615 +0.93(+25.00%)
Feb 28, 2024 4.180 4.180 3.570 3.720 1,298,331 -0.43(-10.36%)
Feb 27, 2024 3.410 4.430 3.240 4.150 2,888,845 +0.95(+29.69%)
Feb 26, 2024 3.010 3.220 3.010 3.200 830,154 +0.17(+5.61%)
Feb 23, 2024 2.900 3.160 2.880 3.030 444,685 +0.16(+5.57%)
Feb 22, 2024 2.820 2.920 2.820 2.870 358,882 +0.02(+0.70%)
Feb 21, 2024 2.830 2.950 2.800 2.850 301,913 -0.04(-1.38%)
Feb 20, 2024 3.140 3.200 2.880 2.890 603,971 -0.29(-9.12%)
Feb 16, 2024 3.200 3.230 3.060 3.180 440,313 -0.06(-1.85%)
Feb 15, 2024 2.870 3.250 2.870 3.240 620,874 +0.42(+14.89%)
Feb 14, 2024 2.820 2.879 2.691 2.820 517,152 +0.10(+3.87%)
Feb 13, 2024 2.890 2.980 2.670 2.715 442,476 -0.41(-12.98%)
Feb 12, 2024 3.000 3.140 2.990 3.120 574,218 +0.12(+4.00%)
Feb 09, 2024 2.950 3.040 2.905 3.000 438,293 +0.08(+2.74%)
Feb 08, 2024 2.790 2.930 2.790 2.920 310,120 +0.14(+5.04%)
Feb 07, 2024 2.850 2.870 2.754 2.780 324,923 -0.09(-3.14%)
Feb 06, 2024 2.610 2.880 2.530 2.870 563,418 +0.28(+10.81%)
Feb 05, 2024 2.670 2.720 2.580 2.590 572,015 -0.13(-4.78%)
Feb 02, 2024 2.680 2.755 2.572 2.720 525,138 -0.04(-1.45%)
Feb 01, 2024 2.740 2.800 2.600 2.760 648,183 +0.13(+4.94%)
Jan 31, 2024 2.740 2.910 2.630 2.630 604,285 -0.15(-5.40%)
Jan 30, 2024 2.820 2.820 2.720 2.780 281,447 -0.07(-2.46%)
Jan 29, 2024 2.770 2.865 2.680 2.850 367,295 +0.07(+2.52%)
Jan 26, 2024 2.720 2.790 2.630 2.780 426,561 +0.11(+4.12%)
Jan 25, 2024 2.740 2.830 2.625 2.670 462,325 -0.02(-0.93%)
Jan 24, 2024 3.010 3.010 2.690 2.695 470,818 -0.30(-9.87%)
Jan 23, 2024 2.830 3.010 2.830 2.990 468,618 +0.18(+6.41%)
Jan 22, 2024 2.720 2.820 2.620 2.810 661,785 +0.12(+4.46%)
Jan 19, 2024 2.710 2.735 2.600 2.690 487,569 +0.01(+0.37%)
Jan 18, 2024 2.710 2.730 2.600 2.680 338,650 +0.00(+0.00%)
Jan 17, 2024 2.750 2.750 2.590 2.680 387,157 -0.03(-1.11%)
Jan 16, 2024 2.810 2.890 2.700 2.710 415,177 -0.15(-5.24%)
Jan 12, 2024 2.960 3.055 2.825 2.860 450,129 -0.02(-0.69%)
Jan 11, 2024 2.970 3.040 2.810 2.880 571,435 -0.06(-2.04%)
Jan 10, 2024 2.730 2.940 2.700 2.940 557,841 +0.24(+8.89%)
Jan 09, 2024 2.830 2.840 2.700 2.700 441,581 -0.17(-5.92%)
Jan 08, 2024 2.780 2.900 2.695 2.870 413,556 +0.08(+2.87%)
Jan 05, 2024 2.800 2.970 2.651 2.790 726,065 -0.06(-2.11%)
Jan 04, 2024 2.890 2.978 2.800 2.850 522,706 -0.08(-2.73%)
Jan 03, 2024 3.020 3.160 2.910 2.930 525,578 -0.19(-6.09%)
Jan 02, 2024 2.990 3.275 2.970 3.120 563,809 +0.07(+2.30%)
Dec 29, 2023 3.040 3.200 2.960 3.050 687,503 -0.08(-2.56%)
Dec 28, 2023 3.360 3.390 3.075 3.130 851,688 -0.24(-7.12%)
Dec 27, 2023 3.370 3.510 3.272 3.370 940,317 +0.05(+1.51%)
Dec 26, 2023 3.150 3.440 3.150 3.320 751,416 +0.20(+6.41%)
Dec 22, 2023 3.070 3.205 3.070 3.120 373,518 +0.05(+1.63%)
Dec 21, 2023 2.990 3.125 2.900 3.070 568,442 +0.14(+4.78%)
Dec 20, 2023 3.070 3.204 2.920 2.930 646,068 -0.17(-5.48%)
Dec 19, 2023 3.100 3.260 2.975 3.100 1,069,935 +0.04(+1.31%)
Dec 18, 2023 2.810 3.120 2.610 3.060 1,626,285 +0.18(+6.25%)
Dec 15, 2023 2.980 3.140 2.810 2.880 2,978,386 -0.07(-2.37%)
Dec 14, 2023 2.300 3.020 2.300 2.950 5,947,482 +0.86(+41.15%)
Dec 13, 2023 2.010 2.105 1.850 2.090 1,265,206 +0.09(+4.50%)
Dec 12, 2023 2.120 2.120 1.920 2.000 594,019 -0.09(-4.31%)
Dec 11, 2023 2.270 2.320 2.090 2.090 662,179 -0.19(-8.33%)
Dec 08, 2023 2.220 2.355 2.180 2.280 481,076 +0.08(+3.64%)
Dec 07, 2023 2.190 2.239 2.130 2.200 407,332 +0.02(+0.92%)
Dec 06, 2023 2.190 2.240 2.075 2.180 488,477 +0.04(+1.63%)
Dec 05, 2023 2.410 2.410 2.140 2.145 550,064 -0.27(-11.00%)
Dec 04, 2023 2.440 2.551 2.360 2.410 755,213 -0.06(-2.43%)
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.