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

Codexis Inc (NQ: CDXS )

3.610 -0.160 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 9.840 10.07 9.410 9.420 473,483 -0.51(-5.14%)
Nov 29, 2010 9.740 9.940 9.470 9.930 156,193 +0.36(+3.76%)
Nov 26, 2010 9.660 9.660 9.460 9.570 20,844 -0.21(-2.15%)
Nov 24, 2010 9.500 9.780 9.780 9.780 139,560 +0.27(+2.84%)
Nov 23, 2010 9.690 10.00 9.390 9.510 193,073 -0.69(-6.76%)
Nov 22, 2010 10.02 10.23 10.00 10.20 185,112 +0.11(+1.09%)
Nov 19, 2010 10.10 10.25 9.910 10.09 64,328 -0.01(-0.10%)
Nov 18, 2010 9.600 10.10 9.600 10.10 133,728 +0.53(+5.54%)
Nov 17, 2010 9.620 9.640 9.420 9.570 47,794 -0.07(-0.73%)
Nov 16, 2010 9.250 9.700 9.250 9.640 139,435 +0.09(+0.94%)
Nov 15, 2010 9.050 9.750 8.790 9.550 705,923 -0.83(-8.00%)
Nov 12, 2010 11.01 11.01 10.38 10.38 90,132 -0.37(-3.44%)
Nov 11, 2010 10.20 10.82 10.20 10.75 110,934 +0.46(+4.47%)
Nov 10, 2010 10.17 10.35 10.12 10.29 38,081 +0.19(+1.88%)
Nov 09, 2010 10.48 10.48 10.10 10.10 63,855 -0.19(-1.85%)
Nov 08, 2010 10.07 10.31 9.990 10.29 36,194 +0.34(+3.42%)
Nov 05, 2010 10.26 10.41 9.870 9.950 188,475 -0.51(-4.88%)
Nov 04, 2010 10.96 11.20 10.32 10.46 119,128 -0.37(-3.42%)
Nov 03, 2010 11.20 11.39 10.64 10.83 62,912 -0.32(-2.87%)
Nov 02, 2010 11.19 11.38 11.03 11.15 65,114 +0.20(+1.83%)
Nov 01, 2010 10.89 11.25 10.54 10.95 265,312 +0.71(+6.93%)
Oct 29, 2010 9.950 10.38 9.700 10.24 167,948 +1.37(+15.45%)
Oct 28, 2010 9.200 9.200 8.820 8.870 49,187 -0.37(-4.00%)
Oct 27, 2010 9.880 9.980 9.150 9.240 54,056 -0.70(-7.04%)
Oct 25, 2010 9.990 10.05 9.674 9.940 33,741 +0.03(+0.30%)
Oct 22, 2010 9.840 9.970 9.790 9.910 17,714 +0.13(+1.33%)
Oct 21, 2010 10.10 10.20 9.608 9.780 41,654 -0.28(-2.78%)
Oct 20, 2010 10.05 10.30 9.810 10.06 30,837 +0.07(+0.70%)
Oct 19, 2010 10.73 10.74 9.790 9.990 122,918 -0.76(-7.07%)
Oct 18, 2010 11.25 11.37 10.73 10.75 62,918 -0.38(-3.41%)
Oct 15, 2010 11.52 11.52 10.98 11.13 37,313 -0.10(-0.89%)
Oct 14, 2010 11.17 11.39 10.64 11.23 35,673 +0.01(+0.09%)
Oct 13, 2010 11.74 11.81 11.12 11.22 30,999 -0.32(-2.77%)
Oct 12, 2010 11.23 11.64 11.20 11.54 59,925 +0.29(+2.58%)
Oct 11, 2010 11.73 11.78 11.07 11.25 31,983 -0.36(-3.10%)
Oct 08, 2010 11.66 12.00 11.60 11.61 103,414 -0.02(-0.17%)
Oct 07, 2010 11.13 11.81 11.13 11.63 91,537 +0.61(+5.54%)
Oct 06, 2010 11.08 11.45 10.27 11.02 88,024 -0.04(-0.36%)
Oct 05, 2010 10.78 11.12 10.78 11.06 99,543 +0.55(+5.23%)
Oct 04, 2010 9.990 10.70 9.917 10.51 137,707 +0.71(+7.24%)
Oct 01, 2010 9.700 9.800 9.530 9.800 31,592 +0.20(+2.08%)
Sep 30, 2010 9.480 9.720 9.450 9.600 51,702 +0.08(+0.84%)
Sep 29, 2010 9.450 9.520 9.170 9.520 17,046 +0.07(+0.74%)
Sep 28, 2010 9.500 9.500 9.110 9.450 15,290 -0.03(-0.32%)
Sep 27, 2010 9.420 9.550 9.070 9.480 67,659 +0.09(+0.96%)
Sep 24, 2010 9.260 9.422 9.150 9.390 18,306 +0.43(+4.80%)
Sep 23, 2010 9.050 9.273 8.960 8.960 13,456 -0.13(-1.43%)
Sep 22, 2010 9.290 9.290 9.050 9.090 5,183 -0.18(-1.94%)
Sep 21, 2010 8.980 9.410 8.980 9.270 66,518 +0.30(+3.34%)
Sep 20, 2010 9.030 9.030 8.830 8.970 22,696 -0.04(-0.44%)
Sep 17, 2010 8.540 9.190 8.530 9.010 95,543 +0.65(+7.78%)
Sep 15, 2010 8.110 8.450 7.980 8.360 37,625 +0.25(+3.08%)
Sep 14, 2010 8.010 8.160 8.010 8.110 19,905 -0.14(-1.70%)
Sep 13, 2010 8.580 8.580 8.200 8.250 37,413 +0.15(+1.85%)
Sep 10, 2010 8.340 8.340 8.070 8.100 25,473 -0.06(-0.74%)
Sep 09, 2010 8.470 8.669 8.088 8.160 12,514 -0.23(-2.74%)
Sep 08, 2010 8.600 8.700 8.270 8.390 28,775 +0.28(+3.45%)
Sep 07, 2010 8.370 8.620 8.020 8.110 49,950 -0.27(-3.22%)
Sep 03, 2010 8.352 8.430 8.165 8.380 14,027 +0.05(+0.60%)
Sep 02, 2010 8.430 8.450 8.140 8.330 52,778 -0.16(-1.88%)
Sep 01, 2010 8.200 8.490 8.079 8.490 29,665 +0.38(+4.69%)
Aug 31, 2010 7.980 8.750 7.980 8.110 90,077 +0.21(+2.66%)
Aug 30, 2010 7.800 8.275 7.800 7.900 52,355 +0.09(+1.15%)
Aug 27, 2010 7.590 7.850 7.440 7.810 77,696 +0.29(+3.86%)
Aug 26, 2010 7.530 7.560 7.440 7.520 41,232 +0.05(+0.67%)
Aug 25, 2010 7.510 7.520 7.375 7.470 25,947 -0.06(-0.80%)
Aug 24, 2010 7.700 7.720 7.500 7.530 41,270 -0.23(-2.96%)
Aug 23, 2010 8.090 8.090 7.710 7.760 48,105 +0.26(+3.47%)
Aug 20, 2010 7.710 8.490 7.500 7.500 45,776 -0.25(-3.23%)
Aug 19, 2010 8.020 8.160 7.740 7.750 38,370 -0.34(-4.20%)
Aug 18, 2010 8.420 8.420 8.000 8.090 24,431 -0.36(-4.26%)
Aug 17, 2010 8.060 8.470 8.000 8.450 58,381 +0.47(+5.89%)
Aug 16, 2010 7.820 8.310 7.800 7.980 79,617 +0.20(+2.57%)
Aug 13, 2010 7.970 8.280 7.780 7.780 89,559 -0.16(-2.02%)
Aug 12, 2010 7.500 8.040 7.500 7.940 92,871 +0.36(+4.75%)
Aug 11, 2010 7.990 7.990 7.500 7.580 155,142 -0.42(-5.25%)
Aug 10, 2010 7.820 8.060 7.820 8.000 66,220 +0.12(+1.52%)
Aug 09, 2010 8.000 8.090 7.770 7.880 59,805 -0.11(-1.38%)
Aug 06, 2010 8.260 9.080 7.580 7.990 264,600 -0.35(-4.20%)
Aug 05, 2010 8.280 8.730 8.120 8.340 49,719 +0.00(+0.00%)
Aug 04, 2010 8.350 8.410 8.240 8.340 17,412 +0.01(+0.12%)
Aug 03, 2010 8.500 8.550 8.220 8.330 50,645 -0.29(-3.36%)
Aug 02, 2010 9.100 9.110 8.550 8.620 29,493 -0.33(-3.69%)
Jul 30, 2010 8.910 9.031 8.550 8.950 56,701 -0.05(-0.56%)
Jul 29, 2010 9.120 9.400 8.910 9.000 24,063 -0.08(-0.88%)
Jul 28, 2010 9.310 9.338 9.070 9.080 55,895 -0.22(-2.37%)
Jul 27, 2010 9.630 9.630 9.110 9.300 24,555 -0.23(-2.41%)
Jul 26, 2010 9.420 9.840 9.240 9.530 150,503 +0.11(+1.17%)
Jul 23, 2010 9.430 9.440 9.050 9.420 67,871 -0.07(-0.74%)
Jul 22, 2010 9.910 9.910 9.260 9.490 97,738 -0.28(-2.87%)
Jul 21, 2010 9.660 10.22 9.660 9.770 28,358 +0.15(+1.56%)
Jul 20, 2010 9.690 9.819 9.460 9.620 30,625 -0.07(-0.72%)
Jul 19, 2010 9.830 9.830 9.430 9.690 37,242 +0.03(+0.31%)
Jul 16, 2010 9.670 9.940 9.350 9.660 65,474 +0.01(+0.10%)
Jul 15, 2010 9.700 9.860 9.300 9.650 142,251 -0.05(-0.52%)
Jul 14, 2010 8.940 10.13 8.640 9.700 211,541 +1.26(+14.93%)
Jul 13, 2010 7.400 8.590 7.390 8.440 79,304 +1.12(+15.30%)
Jul 12, 2010 7.430 7.430 7.300 7.320 44,234 -0.08(-1.08%)
Jul 09, 2010 7.220 7.450 7.220 7.400 40,225 +0.16(+2.21%)
Jul 08, 2010 7.230 7.500 6.910 7.240 238,719 +0.13(+1.83%)
Jul 07, 2010 7.240 7.510 6.880 7.110 291,868 -0.14(-1.93%)
Jul 06, 2010 7.920 8.520 7.090 7.250 317,360 -0.62(-7.88%)
Jul 02, 2010 8.550 8.550 7.810 7.870 90,509 -0.63(-7.41%)
Jul 01, 2010 8.820 9.185 8.490 8.500 88,265 -0.26(-2.97%)
Jun 30, 2010 8.720 9.100 8.720 8.760 15,202 +0.07(+0.81%)
Jun 29, 2010 8.840 9.000 8.650 8.690 100,549 -0.31(-3.44%)
Jun 25, 2010 10.26 10.26 8.860 9.000 929,967 -1.08(-10.71%)
Jun 24, 2010 9.990 10.55 9.960 10.08 125,972 +0.10(+1.00%)
Jun 23, 2010 10.30 10.43 9.950 9.980 41,746 -0.27(-2.63%)
Jun 22, 2010 10.37 10.68 9.830 10.25 96,150 -0.16(-1.54%)
Jun 21, 2010 9.550 10.78 9.430 10.41 183,871 +0.91(+9.58%)
Jun 18, 2010 10.24 10.36 9.450 9.500 32,525 -0.78(-7.59%)
Jun 17, 2010 10.54 10.94 10.21 10.28 18,813 -0.28(-2.65%)
Jun 16, 2010 10.15 10.97 10.11 10.56 41,595 +0.41(+4.04%)
Jun 15, 2010 10.03 10.28 9.820 10.15 14,612 +0.12(+1.20%)
Jun 14, 2010 10.02 10.37 9.800 10.03 20,329 +0.02(+0.20%)
Jun 11, 2010 10.00 10.15 9.150 10.01 81,018 -0.02(-0.20%)
Jun 10, 2010 10.04 10.28 9.550 10.03 69,384 +0.24(+2.45%)
Jun 09, 2010 10.15 10.81 9.780 9.790 18,923 -0.18(-1.81%)
Jun 08, 2010 9.940 10.56 9.770 9.970 32,574 +0.13(+1.32%)
Jun 07, 2010 10.75 10.75 9.800 9.840 39,831 -0.80(-7.52%)
Jun 04, 2010 10.60 10.93 10.34 10.64 39,946 -0.08(-0.75%)
Jun 03, 2010 10.52 10.97 10.40 10.72 20,931 +0.14(+1.32%)
Jun 02, 2010 10.82 10.82 10.32 10.58 12,600 -0.22(-2.04%)
Jun 01, 2010 10.32 10.94 10.11 10.80 77,302 +0.46(+4.45%)
May 28, 2010 10.88 10.89 10.20 10.34 206,194 -0.54(-4.96%)
May 27, 2010 11.67 11.84 10.59 10.88 123,941 -0.52(-4.56%)
May 26, 2010 12.80 12.99 11.25 11.40 129,776 -1.24(-9.81%)
May 25, 2010 12.70 12.91 12.50 12.64 20,153 -0.29(-2.24%)
May 24, 2010 13.00 13.19 12.72 12.93 28,304 -0.07(-0.54%)
May 21, 2010 12.84 13.09 12.75 13.00 137,823 +0.09(+0.70%)
May 20, 2010 12.50 12.97 12.50 12.91 160,669 +0.13(+1.02%)
May 19, 2010 13.05 13.12 12.75 12.78 269,992 -0.22(-1.69%)
May 18, 2010 13.18 13.40 13.00 13.00 113,911 -0.03(-0.23%)
May 17, 2010 13.21 13.27 12.98 13.03 260,009 +0.00(+0.00%)
May 14, 2010 13.00 13.15 12.98 13.03 220,057 +0.01(+0.08%)
May 13, 2010 13.01 13.48 13.00 13.02 138,599 -0.02(-0.15%)
May 12, 2010 13.42 13.42 13.00 13.04 101,146 -0.59(-4.33%)
May 11, 2010 13.61 13.76 13.40 13.63 18,590 -0.13(-0.94%)
May 10, 2010 13.48 13.95 13.12 13.76 35,662 +0.56(+4.24%)
May 07, 2010 13.15 13.85 13.00 13.20 16,947 +0.09(+0.69%)
May 06, 2010 13.41 13.55 13.00 13.11 61,252 -0.29(-2.16%)
May 05, 2010 13.36 13.90 13.25 13.40 33,050 -0.30(-2.19%)
May 04, 2010 14.00 14.06 13.27 13.70 54,711 -0.41(-2.91%)
May 03, 2010 14.09 14.50 13.71 14.11 36,872 +0.49(+3.60%)
Apr 30, 2010 13.63 14.02 13.26 13.62 94,398 +0.12(+0.89%)
Apr 29, 2010 13.56 14.24 13.05 13.50 188,341 -0.38(-2.74%)
Apr 28, 2010 14.16 14.74 13.87 13.88 94,025 -0.42(-2.94%)
Apr 27, 2010 14.23 14.98 14.12 14.30 109,544 -0.15(-1.04%)
Apr 26, 2010 14.50 14.86 14.20 14.45 235,818 +0.41(+2.92%)
Apr 23, 2010 13.38 14.20 13.28 14.04 324,703 +0.78(+5.88%)
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.