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

Codexis Inc (NQ: CDXS )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2011 11.64 11.99 11.47 11.82 292,511 +0.23(+1.98%)
Mar 30, 2011 11.24 11.64 11.04 11.59 261,037 +0.41(+3.67%)
Mar 29, 2011 10.82 11.19 10.78 11.18 137,834 +0.27(+2.47%)
Mar 28, 2011 11.00 11.00 10.70 10.91 133,900 -0.09(-0.82%)
Mar 25, 2011 11.00 11.08 10.82 11.00 173,619 +0.01(+0.09%)
Mar 24, 2011 11.01 11.05 10.93 10.99 198,703 -0.01(-0.09%)
Mar 23, 2011 10.87 11.03 10.82 11.00 53,079 +0.13(+1.20%)
Mar 22, 2011 11.09 11.09 10.86 10.87 167,983 -0.14(-1.23%)
Mar 21, 2011 10.99 11.16 10.80 11.01 176,354 +0.02(+0.14%)
Mar 18, 2011 10.71 11.04 10.68 10.99 314,664 +0.44(+4.17%)
Mar 17, 2011 10.68 10.70 10.46 10.55 83,551 +0.03(+0.29%)
Mar 16, 2011 10.56 10.69 10.50 10.52 93,242 -0.03(-0.28%)
Mar 15, 2011 10.34 10.80 10.30 10.55 80,846 -0.08(-0.75%)
Mar 14, 2011 10.83 10.83 10.30 10.63 121,461 -0.29(-2.66%)
Mar 11, 2011 10.67 11.00 10.57 10.92 306,421 +0.26(+2.44%)
Mar 10, 2011 10.74 10.74 10.52 10.66 192,243 -0.09(-0.84%)
Mar 09, 2011 10.50 10.79 10.29 10.75 294,407 +0.24(+2.33%)
Mar 08, 2011 10.21 10.62 10.21 10.51 51,832 +0.26(+2.49%)
Mar 07, 2011 10.57 10.60 10.25 10.25 81,175 -0.34(-3.21%)
Mar 04, 2011 10.72 10.72 10.53 10.59 41,490 -0.15(-1.44%)
Mar 03, 2011 10.71 10.76 10.51 10.74 287,989 +0.11(+1.08%)
Mar 02, 2011 10.79 10.79 10.56 10.63 33,044 -0.11(-1.02%)
Mar 01, 2011 10.75 10.77 10.50 10.74 146,221 +0.08(+0.75%)
Feb 28, 2011 10.68 10.76 10.50 10.66 499,832 +0.05(+0.47%)
Feb 25, 2011 10.40 10.65 10.20 10.61 151,691 +0.22(+2.12%)
Feb 24, 2011 10.59 10.83 10.32 10.39 347,341 -0.16(-1.52%)
Feb 23, 2011 10.43 10.59 10.30 10.55 87,978 +0.15(+1.44%)
Feb 22, 2011 10.52 10.62 10.22 10.40 126,812 -0.10(-0.95%)
Feb 18, 2011 10.69 10.75 10.43 10.50 197,917 -0.13(-1.22%)
Feb 17, 2011 10.39 10.83 10.35 10.63 417,342 +0.17(+1.63%)
Feb 16, 2011 10.44 10.48 10.14 10.46 61,550 +0.04(+0.38%)
Feb 15, 2011 10.49 10.50 10.40 10.42 67,217 -0.05(-0.48%)
Feb 14, 2011 10.40 10.60 10.40 10.47 67,305 +0.03(+0.29%)
Feb 11, 2011 10.50 10.52 10.35 10.44 75,050 -0.15(-1.42%)
Feb 10, 2011 10.57 10.78 10.47 10.59 94,930 -0.01(-0.09%)
Feb 09, 2011 10.63 10.80 10.38 10.60 105,867 -0.03(-0.28%)
Feb 08, 2011 10.58 10.68 10.28 10.63 111,619 +0.05(+0.47%)
Feb 07, 2011 10.77 10.80 10.51 10.58 234,984 -0.12(-1.12%)
Feb 04, 2011 10.43 10.75 9.810 10.70 566,767 +1.55(+16.94%)
Feb 03, 2011 9.460 9.460 9.040 9.150 113,163 -0.30(-3.17%)
Feb 02, 2011 9.030 9.500 9.000 9.450 73,383 +0.42(+4.65%)
Feb 01, 2011 9.070 9.500 9.000 9.030 92,832 +0.00(+0.00%)
Jan 31, 2011 9.180 9.280 9.010 9.030 202,203 -0.14(-1.53%)
Jan 28, 2011 9.270 9.390 9.100 9.170 96,516 -0.14(-1.50%)
Jan 27, 2011 9.890 9.890 9.000 9.310 159,126 +0.16(+1.75%)
Jan 26, 2011 9.210 9.360 9.110 9.150 90,614 -0.06(-0.65%)
Jan 25, 2011 9.300 9.450 9.110 9.210 102,136 -0.12(-1.29%)
Jan 24, 2011 9.850 9.880 9.310 9.330 252,799 -0.48(-4.89%)
Jan 21, 2011 10.08 10.08 9.700 9.810 83,628 -0.21(-2.10%)
Jan 20, 2011 10.32 10.41 9.820 10.02 74,539 -0.34(-3.28%)
Jan 19, 2011 10.72 10.72 10.30 10.36 77,463 -0.39(-3.63%)
Jan 18, 2011 10.74 10.76 10.50 10.75 104,460 +0.01(+0.09%)
Jan 14, 2011 10.65 10.94 10.58 10.74 180,099 +0.10(+0.94%)
Jan 13, 2011 10.32 10.65 10.17 10.64 95,467 +0.26(+2.50%)
Jan 12, 2011 10.01 10.45 10.01 10.38 150,220 +0.30(+2.98%)
Jan 11, 2011 10.08 10.33 9.800 10.08 146,896 +0.12(+1.20%)
Jan 10, 2011 9.790 10.18 9.660 9.960 78,463 +0.09(+0.91%)
Jan 07, 2011 10.15 10.15 9.630 9.870 89,890 -0.31(-3.05%)
Jan 06, 2011 10.58 10.58 9.890 10.18 106,749 -0.42(-3.96%)
Jan 05, 2011 10.31 10.66 10.22 10.60 133,659 +0.29(+2.81%)
Jan 04, 2011 10.52 10.52 10.00 10.31 92,128 -0.21(-2.00%)
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.