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

Codexis Inc (NQ: CDXS )

3.620 +0.150 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2014 2.170 2.170 2.020 2.100 186,912 -0.06(-2.78%)
Jul 30, 2014 1.960 2.200 1.900 2.160 1,184,851 +0.21(+10.77%)
Jul 29, 2014 1.970 1.980 1.890 1.950 322,532 +0.01(+0.52%)
Jul 28, 2014 1.930 2.020 1.880 1.940 591,609 -0.01(-0.51%)
Jul 25, 2014 1.920 1.980 1.900 1.950 326,248 +0.01(+0.52%)
Jul 24, 2014 1.970 1.970 1.900 1.940 389,037 +0.02(+1.04%)
Jul 23, 2014 1.900 2.000 1.900 1.920 473,731 +0.00(+0.00%)
Jul 22, 2014 1.930 2.000 1.870 1.920 362,296 +0.02(+1.05%)
Jul 21, 2014 1.860 1.970 1.830 1.900 543,446 +0.07(+3.83%)
Jul 18, 2014 1.830 1.900 1.780 1.830 335,668 +0.02(+1.10%)
Jul 17, 2014 1.840 1.930 1.770 1.810 948,209 -0.07(-3.72%)
Jul 16, 2014 1.940 1.980 1.820 1.880 759,071 -0.15(-7.39%)
Jul 15, 2014 2.570 2.650 1.900 2.030 5,298,289 +0.62(+43.97%)
Jul 14, 2014 1.450 1.450 1.380 1.410 22,300 -0.04(-2.76%)
Jul 11, 2014 1.400 1.500 1.380 1.450 44,616 +0.03(+2.11%)
Jul 10, 2014 1.400 1.450 1.400 1.420 24,411 +0.01(+0.71%)
Jul 09, 2014 1.430 1.510 1.400 1.410 96,002 -0.01(-0.70%)
Jul 08, 2014 1.460 1.460 1.410 1.420 15,694 +0.00(+0.00%)
Jul 07, 2014 1.450 1.470 1.420 1.420 50,095 -0.04(-2.41%)
Jul 03, 2014 1.450 1.455 1.455 1.455 25,400 -0.04(-3.00%)
Jul 02, 2014 1.460 1.510 1.430 1.500 13,561 +0.04(+2.74%)
Jul 01, 2014 1.460 1.510 1.450 1.460 7,082 +0.00(+0.00%)
Jun 30, 2014 1.530 1.580 1.460 1.460 28,419 -0.13(-8.18%)
Jun 27, 2014 1.520 1.620 1.450 1.590 36,380 +0.09(+6.00%)
Jun 26, 2014 1.570 1.570 1.480 1.500 5,292 +0.05(+3.45%)
Jun 25, 2014 1.430 1.480 1.430 1.450 5,810 +0.02(+1.40%)
Jun 24, 2014 1.460 1.490 1.420 1.430 30,756 -0.05(-3.38%)
Jun 23, 2014 1.430 1.490 1.420 1.480 20,113 +0.07(+4.96%)
Jun 20, 2014 1.450 1.490 1.410 1.410 20,899 -0.05(-3.42%)
Jun 19, 2014 1.550 1.550 1.450 1.460 24,962 -0.07(-4.58%)
Jun 18, 2014 1.500 1.590 1.500 1.530 11,352 +0.05(+3.38%)
Jun 17, 2014 1.578 1.584 1.460 1.480 6,421 +0.00(+0.00%)
Jun 16, 2014 1.470 1.490 1.430 1.480 12,861 +0.00(+0.00%)
Jun 13, 2014 1.500 1.590 1.470 1.480 45,322 -0.05(-3.27%)
Jun 12, 2014 1.520 1.530 1.480 1.530 9,880 +0.05(+3.38%)
Jun 11, 2014 1.530 1.530 1.460 1.480 41,742 -0.02(-1.33%)
Jun 10, 2014 1.540 1.540 1.490 1.500 5,470 -0.02(-1.32%)
Jun 06, 2014 1.470 1.540 1.440 1.520 37,067 +0.03(+2.01%)
Jun 05, 2014 1.400 1.500 1.400 1.490 78,679 +0.07(+4.93%)
Jun 04, 2014 1.410 1.450 1.390 1.420 27,190 +0.00(+0.00%)
Jun 03, 2014 1.400 1.450 1.383 1.420 47,477 -0.01(-0.70%)
Jun 02, 2014 1.440 1.440 1.400 1.430 33,201 +0.00(+0.00%)
May 30, 2014 1.430 1.450 1.400 1.430 47,054 +0.03(+2.14%)
May 29, 2014 1.410 1.470 1.390 1.400 68,016 -0.02(-1.41%)
May 28, 2014 1.430 1.490 1.410 1.420 15,548 +0.01(+0.71%)
May 27, 2014 1.350 1.420 1.350 1.410 17,383 +0.07(+5.22%)
May 23, 2014 1.390 1.340 1.340 1.340 11,600 -0.05(-3.60%)
May 22, 2014 1.390 1.410 1.390 1.390 9,450 -0.01(-0.71%)
May 21, 2014 1.370 1.400 1.370 1.400 8,072 +0.01(+0.72%)
May 20, 2014 1.400 1.400 1.360 1.390 49,012 +0.00(+0.00%)
May 19, 2014 1.420 1.476 1.350 1.390 61,486 -0.04(-2.80%)
May 16, 2014 1.440 1.450 1.420 1.430 18,164 +0.01(+0.70%)
May 15, 2014 1.450 1.450 1.410 1.420 12,050 -0.01(-0.70%)
May 14, 2014 1.420 1.460 1.420 1.430 11,095 -0.01(-0.69%)
May 13, 2014 1.470 1.480 1.420 1.440 76,318 -0.06(-4.00%)
May 12, 2014 1.510 1.550 1.470 1.500 99,766 -0.05(-3.23%)
May 09, 2014 1.500 1.550 1.480 1.550 30,352 +0.04(+2.65%)
May 08, 2014 1.470 1.530 1.470 1.510 19,292 -0.02(-1.31%)
May 07, 2014 1.484 1.550 1.460 1.530 44,106 +0.01(+0.66%)
May 06, 2014 1.630 1.630 1.510 1.520 35,209 -0.10(-6.17%)
May 05, 2014 1.650 1.680 1.600 1.620 21,008 -0.08(-4.71%)
May 02, 2014 1.700 1.720 1.670 1.700 32,985 -0.01(-0.58%)
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.