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

Codexis Inc (NQ: CDXS )

3.530 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.