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

Codexis Inc (NQ: CDXS )

3.560 UNCHANGED
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 (%)
Jun 30, 2016 3.920 4.170 3.850 4.030 154,293 +0.14(+3.60%)
Jun 29, 2016 3.910 4.100 3.815 3.890 117,422 +0.02(+0.52%)
Jun 28, 2016 3.960 4.010 3.830 3.870 128,509 -0.08(-2.03%)
Jun 27, 2016 4.120 4.135 3.860 3.950 155,235 -0.22(-5.28%)
Jun 24, 2016 4.060 4.250 3.970 4.170 3,245,625 -0.04(-0.95%)
Jun 23, 2016 4.160 4.340 4.110 4.210 347,808 +0.04(+0.96%)
Jun 22, 2016 4.130 4.200 3.990 4.170 163,013 +0.02(+0.48%)
Jun 21, 2016 4.130 4.240 4.075 4.150 115,196 +0.02(+0.48%)
Jun 20, 2016 4.210 4.250 3.860 4.130 142,489 -0.05(-1.20%)
Jun 17, 2016 4.200 4.220 4.100 4.180 216,071 -0.02(-0.48%)
Jun 16, 2016 4.200 4.280 4.095 4.200 157,209 -0.03(-0.71%)
Jun 15, 2016 4.130 4.310 3.850 4.230 206,269 +0.11(+2.67%)
Jun 14, 2016 4.050 4.145 4.000 4.120 341,101 +0.04(+0.98%)
Jun 13, 2016 4.100 4.235 3.995 4.080 114,714 -0.03(-0.73%)
Jun 10, 2016 4.130 4.200 4.090 4.110 293,682 -0.06(-1.44%)
Jun 09, 2016 4.110 4.245 4.050 4.170 76,189 +0.03(+0.72%)
Jun 08, 2016 4.040 4.180 3.950 4.140 88,815 +0.07(+1.72%)
Jun 07, 2016 4.100 4.120 4.010 4.070 86,816 -0.06(-1.45%)
Jun 06, 2016 3.970 4.180 3.910 4.130 271,047 +0.18(+4.56%)
Jun 03, 2016 3.830 3.980 3.750 3.950 84,627 +0.11(+2.86%)
Jun 02, 2016 3.700 3.850 3.660 3.840 71,859 +0.10(+2.67%)
Jun 01, 2016 3.810 3.930 3.700 3.740 156,816 -0.06(-1.58%)
May 31, 2016 4.050 4.050 3.780 3.800 68,778 -0.25(-6.17%)
May 27, 2016 4.070 4.050 4.050 4.050 50,400 +0.01(+0.25%)
May 26, 2016 3.990 4.090 3.950 4.040 39,337 +0.06(+1.51%)
May 25, 2016 3.950 3.990 3.800 3.980 83,264 +0.06(+1.53%)
May 24, 2016 3.730 3.970 3.680 3.920 132,478 +0.19(+5.09%)
May 23, 2016 3.570 3.820 3.540 3.730 139,122 +0.19(+5.37%)
May 20, 2016 3.450 3.560 3.430 3.540 74,873 +0.12(+3.51%)
May 19, 2016 3.490 3.500 3.380 3.420 51,386 -0.05(-1.44%)
May 18, 2016 3.360 3.500 3.340 3.470 42,467 +0.12(+3.58%)
May 17, 2016 3.490 3.490 3.350 3.350 35,105 -0.13(-3.74%)
May 16, 2016 3.380 3.520 3.330 3.480 66,832 +0.08(+2.35%)
May 13, 2016 3.380 3.420 3.310 3.400 28,725 +0.09(+2.72%)
May 12, 2016 3.440 3.470 3.280 3.310 72,287 -0.09(-2.65%)
May 11, 2016 3.280 3.450 3.280 3.400 30,249 +0.13(+3.98%)
May 10, 2016 3.300 3.370 3.220 3.270 57,072 +0.06(+1.87%)
May 09, 2016 3.230 3.260 3.160 3.210 35,207 +0.02(+0.63%)
May 06, 2016 3.190 3.370 3.160 3.190 46,219 -0.02(-0.62%)
May 05, 2016 3.220 3.480 3.140 3.210 91,485 -0.01(-0.31%)
May 04, 2016 3.360 3.360 3.190 3.220 160,494 -0.05(-1.53%)
May 03, 2016 3.280 3.410 3.160 3.270 75,764 +0.00(+0.00%)
May 02, 2016 3.160 3.370 3.160 3.270 84,817 +0.12(+3.81%)
Apr 29, 2016 3.310 3.330 3.140 3.150 45,155 -0.19(-5.69%)
Apr 28, 2016 3.390 3.410 3.270 3.340 72,006 -0.06(-1.76%)
Apr 27, 2016 3.440 3.470 3.370 3.400 34,144 -0.05(-1.45%)
Apr 26, 2016 3.510 3.540 3.430 3.450 69,910 +0.00(+0.00%)
Apr 25, 2016 3.420 3.540 3.400 3.450 48,958 -0.02(-0.58%)
Apr 22, 2016 3.420 3.580 3.400 3.470 81,301 +0.04(+1.17%)
Apr 21, 2016 3.390 3.530 3.370 3.430 106,010 +0.07(+2.08%)
Apr 20, 2016 3.230 3.430 3.190 3.360 98,240 +0.15(+4.67%)
Apr 19, 2016 3.550 3.590 3.170 3.210 104,651 -0.31(-8.81%)
Apr 18, 2016 3.730 3.768 3.500 3.520 72,447 -0.21(-5.63%)
Apr 15, 2016 3.710 3.770 3.700 3.730 61,449 +0.00(+0.00%)
Apr 14, 2016 3.690 3.750 3.660 3.730 56,742 +0.07(+1.91%)
Apr 13, 2016 3.590 3.690 3.570 3.660 78,959 +0.11(+3.10%)
Apr 12, 2016 3.450 3.620 3.450 3.550 71,649 +0.09(+2.60%)
Apr 11, 2016 3.360 3.570 3.218 3.460 75,774 +0.12(+3.59%)
Apr 08, 2016 3.360 3.440 3.250 3.340 80,259 +0.00(+0.00%)
Apr 07, 2016 3.220 3.350 3.220 3.340 64,894 +0.10(+3.09%)
Apr 06, 2016 3.130 3.300 3.130 3.240 60,169 +0.10(+3.18%)
Apr 05, 2016 3.090 3.170 3.050 3.140 49,301 +0.01(+0.32%)
Apr 04, 2016 3.120 3.240 3.080 3.130 43,262 -0.06(-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.