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

Codexis Inc (NQ: CDXS )

3.560 -0.360 (-9.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
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.