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

Codexis Inc (NQ: CDXS )

3.501 -0.059 (-1.67%)
Streaming Delayed Price Updated: 11:22 AM 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, 2022 5.080 5.470 4.970 5.470 701,123 +0.44(+8.75%)
Nov 29, 2022 5.050 5.155 5.005 5.030 1,001,394 -0.01(-0.20%)
Nov 28, 2022 5.320 5.425 5.030 5.040 835,268 -0.37(-6.84%)
Nov 25, 2022 5.370 5.640 5.360 5.410 244,152 -0.03(-0.55%)
Nov 23, 2022 5.110 5.510 5.110 5.440 841,233 +0.35(+6.88%)
Nov 22, 2022 5.290 5.300 5.020 5.090 1,119,169 -0.16(-3.05%)
Nov 21, 2022 5.000 5.310 5.000 5.250 1,378,016 +0.20(+3.96%)
Nov 18, 2022 5.320 5.320 4.900 5.050 4,043,623 -0.14(-2.70%)
Nov 17, 2022 6.000 6.010 5.175 5.190 2,758,598 -0.94(-15.33%)
Nov 16, 2022 6.680 6.680 6.120 6.130 928,098 -0.67(-9.85%)
Nov 15, 2022 6.680 6.880 6.640 6.800 492,626 +0.34(+5.26%)
Nov 14, 2022 6.810 6.810 6.400 6.460 561,727 -0.38(-5.56%)
Nov 11, 2022 6.660 6.970 6.570 6.840 867,079 +0.14(+2.09%)
Nov 10, 2022 6.130 6.725 6.050 6.700 1,064,546 +1.01(+17.75%)
Nov 09, 2022 5.930 5.970 5.680 5.690 480,955 -0.34(-5.64%)
Nov 08, 2022 5.860 6.165 5.740 6.030 719,229 +0.20(+3.43%)
Nov 07, 2022 6.220 6.380 5.660 5.830 779,069 -0.51(-8.04%)
Nov 04, 2022 6.240 6.500 5.805 6.340 1,138,401 +0.63(+11.03%)
Nov 03, 2022 5.700 5.825 5.602 5.710 793,192 -0.04(-0.70%)
Nov 02, 2022 5.720 6.000 5.520 5.750 674,633 +0.05(+0.88%)
Nov 01, 2022 5.640 5.780 5.610 5.700 461,453 +0.08(+1.42%)
Oct 31, 2022 5.640 5.770 5.490 5.620 494,087 -0.06(-1.06%)
Oct 28, 2022 5.590 5.710 5.395 5.680 553,028 +0.09(+1.61%)
Oct 27, 2022 5.880 5.890 5.560 5.590 573,702 -0.21(-3.62%)
Oct 26, 2022 5.610 5.900 5.510 5.800 609,097 +0.19(+3.39%)
Oct 25, 2022 5.350 5.655 5.350 5.610 542,419 +0.28(+5.25%)
Oct 24, 2022 5.100 5.340 4.810 5.330 959,232 +0.21(+4.10%)
Oct 21, 2022 5.120 5.185 4.900 5.120 933,845 +0.12(+2.40%)
Oct 20, 2022 4.990 5.170 4.901 5.000 657,798 +0.02(+0.40%)
Oct 19, 2022 5.380 5.400 4.930 4.980 905,473 -0.51(-9.29%)
Oct 18, 2022 5.570 5.650 5.415 5.490 789,024 +0.11(+2.04%)
Oct 17, 2022 5.250 5.425 5.150 5.380 951,145 +0.37(+7.39%)
Oct 14, 2022 5.170 5.360 4.940 5.010 1,121,532 -0.05(-0.99%)
Oct 13, 2022 5.100 5.200 4.955 5.060 1,237,311 -0.20(-3.80%)
Oct 12, 2022 5.320 5.364 5.150 5.260 717,100 -0.05(-0.94%)
Oct 11, 2022 5.230 5.440 5.080 5.310 1,046,911 +0.04(+0.76%)
Oct 10, 2022 5.370 5.410 5.190 5.270 719,946 -0.13(-2.41%)
Oct 07, 2022 5.770 5.770 5.390 5.400 873,079 -0.48(-8.16%)
Oct 06, 2022 5.980 6.220 5.824 5.880 667,736 -0.16(-2.65%)
Oct 05, 2022 6.330 6.410 5.920 6.040 762,617 -0.46(-7.08%)
Oct 04, 2022 6.260 6.680 6.260 6.500 727,359 +0.43(+7.08%)
Oct 03, 2022 6.140 6.160 5.730 6.070 676,167 +0.01(+0.17%)
Sep 30, 2022 6.080 6.425 6.045 6.060 737,439 -0.05(-0.82%)
Sep 29, 2022 6.250 6.350 6.045 6.110 495,186 -0.27(-4.23%)
Sep 28, 2022 6.260 6.440 6.220 6.380 846,596 +0.22(+3.57%)
Sep 27, 2022 6.230 6.270 6.050 6.160 591,870 +0.08(+1.32%)
Sep 26, 2022 6.110 6.270 6.050 6.080 818,352 -0.07(-1.14%)
Sep 23, 2022 6.170 6.360 6.040 6.150 935,227 -0.04(-0.65%)
Sep 22, 2022 6.580 6.610 6.170 6.190 1,296,253 -0.47(-7.06%)
Sep 21, 2022 6.840 6.940 6.570 6.660 545,926 -0.11(-1.62%)
Sep 20, 2022 6.800 6.970 6.680 6.770 587,107 -0.17(-2.45%)
Sep 19, 2022 6.790 6.975 6.690 6.940 591,699 +0.05(+0.73%)
Sep 16, 2022 7.060 7.060 6.705 6.890 1,019,801 -0.35(-4.83%)
Sep 15, 2022 7.390 7.800 7.115 7.240 604,367 -0.26(-3.47%)
Sep 14, 2022 7.270 7.555 7.070 7.500 584,469 +0.25(+3.45%)
Sep 13, 2022 7.810 7.810 7.155 7.250 506,428 -0.71(-8.92%)
Sep 12, 2022 7.590 7.960 7.510 7.960 535,132 +0.40(+5.29%)
Sep 09, 2022 7.480 7.640 7.380 7.560 417,683 +0.16(+2.16%)
Sep 08, 2022 7.000 7.490 6.820 7.400 619,411 +0.34(+4.82%)
Sep 07, 2022 6.570 7.080 6.540 7.060 647,763 +0.50(+7.62%)
Sep 06, 2022 6.810 6.850 6.540 6.560 590,887 -0.18(-2.67%)
Sep 02, 2022 7.050 7.090 6.620 6.740 581,558 -0.19(-2.74%)
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.