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

Codexis Inc (NQ: CDXS )

3.530 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2011 4.830 4.860 4.680 4.820 240,448 +0.22(+4.78%)
Nov 29, 2011 4.630 4.630 4.500 4.600 72,040 -0.03(-0.65%)
Nov 28, 2011 4.550 4.790 4.410 4.630 171,618 +0.28(+6.44%)
Nov 25, 2011 4.540 4.540 4.340 4.350 51,897 -0.19(-4.19%)
Nov 23, 2011 4.600 4.680 4.520 4.540 484,542 -0.14(-2.99%)
Nov 22, 2011 4.710 4.760 4.510 4.680 310,467 +0.00(+0.00%)
Nov 21, 2011 4.410 4.865 4.300 4.680 193,163 +0.17(+3.77%)
Nov 18, 2011 4.550 4.573 4.451 4.510 79,129 -0.01(-0.22%)
Nov 17, 2011 4.830 4.950 4.451 4.520 224,910 -0.32(-6.61%)
Nov 16, 2011 4.950 5.060 4.800 4.840 78,897 -0.20(-3.97%)
Nov 15, 2011 4.960 5.070 4.820 5.040 71,491 +0.06(+1.20%)
Nov 14, 2011 5.070 5.280 4.915 4.980 112,329 -0.12(-2.35%)
Nov 11, 2011 5.160 5.200 5.026 5.100 97,328 +0.01(+0.20%)
Nov 10, 2011 5.040 5.200 4.930 5.090 103,227 +0.13(+2.62%)
Nov 09, 2011 5.050 5.170 4.920 4.960 151,889 -0.26(-4.98%)
Nov 08, 2011 5.260 5.290 5.060 5.220 188,805 +0.02(+0.38%)
Nov 07, 2011 5.210 5.240 5.070 5.200 103,050 +0.00(+0.00%)
Nov 04, 2011 5.400 5.420 5.101 5.200 136,886 -0.30(-5.45%)
Nov 03, 2011 5.630 5.700 5.440 5.500 323,075 -0.01(-0.18%)
Nov 02, 2011 4.880 5.700 4.640 5.510 693,200 +1.06(+23.82%)
Nov 01, 2011 4.480 4.600 4.350 4.450 284,041 -0.16(-3.47%)
Oct 31, 2011 4.990 4.990 4.600 4.610 249,420 -0.44(-8.71%)
Oct 28, 2011 5.350 5.370 5.050 5.050 146,808 -0.32(-5.96%)
Oct 27, 2011 5.190 5.410 4.980 5.370 284,850 +0.41(+8.27%)
Oct 26, 2011 4.990 5.040 4.790 4.960 95,985 +0.05(+1.02%)
Oct 25, 2011 4.900 4.960 4.750 4.910 166,013 -0.04(-0.81%)
Oct 24, 2011 4.810 4.980 4.810 4.950 183,045 +0.17(+3.56%)
Oct 21, 2011 4.760 4.830 4.689 4.780 145,905 +0.11(+2.36%)
Oct 20, 2011 4.750 4.880 4.550 4.670 85,510 -0.10(-2.10%)
Oct 19, 2011 4.900 4.930 4.710 4.770 79,159 -0.12(-2.45%)
Oct 18, 2011 4.660 4.940 4.590 4.890 91,095 +0.25(+5.39%)
Oct 17, 2011 4.930 4.930 4.600 4.640 61,839 -0.33(-6.64%)
Oct 14, 2011 4.810 5.000 4.631 4.970 141,550 +0.21(+4.41%)
Oct 13, 2011 4.840 4.840 4.650 4.760 114,249 -0.11(-2.26%)
Oct 12, 2011 4.800 4.950 4.670 4.870 130,973 +0.12(+2.53%)
Oct 11, 2011 4.420 4.870 4.280 4.750 105,828 +0.28(+6.26%)
Oct 10, 2011 4.320 4.590 4.130 4.470 142,174 +0.23(+5.42%)
Oct 07, 2011 4.610 4.640 4.200 4.240 168,583 -0.35(-7.63%)
Oct 06, 2011 4.530 4.600 4.350 4.590 149,152 +0.14(+3.15%)
Oct 05, 2011 4.420 4.470 4.230 4.450 137,292 +0.03(+0.68%)
Oct 04, 2011 4.480 4.560 3.910 4.420 596,187 -0.07(-1.56%)
Oct 03, 2011 4.530 4.690 4.480 4.490 205,844 -0.08(-1.75%)
Sep 30, 2011 4.690 4.750 4.510 4.570 168,815 -0.21(-4.39%)
Sep 29, 2011 4.700 4.860 4.610 4.780 132,501 +0.21(+4.60%)
Sep 28, 2011 4.960 5.060 4.570 4.570 152,452 -0.37(-7.49%)
Sep 27, 2011 4.720 5.140 4.630 4.940 278,033 +0.32(+6.93%)
Sep 26, 2011 4.630 4.680 4.450 4.620 121,545 +0.05(+1.09%)
Sep 23, 2011 4.360 4.620 4.360 4.570 119,657 +0.18(+4.10%)
Sep 22, 2011 4.650 4.860 4.200 4.390 229,778 -0.41(-8.54%)
Sep 21, 2011 5.030 5.140 4.760 4.800 112,003 -0.25(-4.95%)
Sep 20, 2011 5.140 5.220 5.020 5.050 128,936 -0.07(-1.37%)
Sep 19, 2011 5.320 5.320 5.120 5.120 65,419 -0.30(-5.54%)
Sep 16, 2011 5.350 5.460 5.265 5.420 173,876 +0.07(+1.31%)
Sep 15, 2011 5.120 5.860 5.020 5.350 190,179 +0.24(+4.70%)
Sep 14, 2011 5.140 5.150 5.020 5.110 159,662 +0.00(+0.00%)
Sep 13, 2011 5.080 5.170 5.000 5.110 156,823 +0.04(+0.79%)
Sep 12, 2011 5.120 5.280 4.950 5.070 206,625 -0.10(-1.93%)
Sep 09, 2011 5.370 5.440 5.080 5.170 142,517 -0.26(-4.79%)
Sep 08, 2011 5.660 5.750 5.420 5.430 72,410 -0.25(-4.40%)
Sep 07, 2011 5.540 5.720 5.520 5.680 121,296 +0.24(+4.41%)
Sep 06, 2011 5.460 5.550 5.280 5.440 185,258 -0.16(-2.86%)
Sep 02, 2011 6.070 6.160 5.580 5.600 225,093 -0.58(-9.39%)
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.