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 (%)
May 31, 2017 4.400 4.489 3.950 4.000 587,818 -0.30(-6.98%)
May 30, 2017 4.300 4.400 4.300 4.300 40,137 +0.00(+0.00%)
May 26, 2017 4.375 4.450 4.300 4.300 36,167 -0.10(-2.27%)
May 25, 2017 4.400 4.550 4.400 4.400 52,927 +0.00(+0.00%)
May 24, 2017 4.500 4.600 4.350 4.400 57,410 -0.15(-3.30%)
May 23, 2017 4.550 4.600 4.450 4.550 32,656 -0.05(-1.09%)
May 22, 2017 4.400 4.600 4.350 4.600 58,461 +0.25(+5.75%)
May 19, 2017 4.650 4.700 4.350 4.350 128,652 -0.35(-7.45%)
May 18, 2017 4.600 4.700 4.600 4.700 70,030 +0.05(+1.08%)
May 17, 2017 4.600 4.650 4.500 4.650 80,756 +0.05(+1.09%)
May 16, 2017 4.600 4.650 4.500 4.600 53,303 +0.05(+1.10%)
May 15, 2017 4.600 4.700 4.500 4.550 85,735 -0.10(-2.15%)
May 12, 2017 4.700 4.800 4.650 4.650 64,402 -0.10(-2.11%)
May 11, 2017 4.700 4.750 4.550 4.750 95,984 +0.05(+1.06%)
May 10, 2017 4.950 4.950 4.200 4.700 127,202 +0.05(+1.08%)
May 09, 2017 4.600 4.650 4.500 4.650 68,892 +0.00(+0.00%)
May 08, 2017 4.500 4.700 4.400 4.650 121,632 +0.15(+3.33%)
May 05, 2017 4.500 4.550 4.400 4.500 113,942 +0.05(+1.12%)
May 04, 2017 4.500 4.650 4.400 4.450 75,299 -0.10(-2.20%)
May 03, 2017 4.500 4.600 4.400 4.550 123,567 +0.00(+0.00%)
May 02, 2017 4.550 4.600 4.450 4.550 140,190 -0.05(-1.09%)
May 01, 2017 4.500 4.600 4.250 4.600 123,240 +0.20(+4.55%)
Apr 28, 2017 4.550 4.550 4.300 4.400 560,508 -0.10(-2.22%)
Apr 27, 2017 4.600 4.700 4.500 4.500 95,024 -0.10(-2.17%)
Apr 26, 2017 4.350 4.700 4.350 4.600 136,576 +0.25(+5.75%)
Apr 25, 2017 4.400 4.450 4.300 4.350 143,768 +0.00(+0.00%)
Apr 24, 2017 4.350 4.350 4.250 4.350 160,250 +0.10(+2.35%)
Apr 21, 2017 4.300 4.425 4.200 4.250 164,278 -0.10(-2.30%)
Apr 20, 2017 4.400 4.400 4.300 4.350 74,852 +0.00(+0.00%)
Apr 19, 2017 4.400 4.450 4.300 4.350 141,319 +0.00(+0.00%)
Apr 18, 2017 4.250 4.400 4.200 4.350 85,292 +0.10(+2.35%)
Apr 17, 2017 4.350 4.400 4.200 4.250 113,504 -0.05(-1.16%)
Apr 13, 2017 4.400 4.550 4.300 4.300 227,360 -0.05(-1.15%)
Apr 12, 2017 4.400 4.500 4.350 4.350 223,882 -0.05(-1.14%)
Apr 11, 2017 4.250 4.550 4.250 4.400 244,633 +0.10(+2.33%)
Apr 10, 2017 4.450 4.700 4.300 4.300 331,978 -0.20(-4.44%)
Apr 07, 2017 3.950 4.800 3.950 4.500 2,108,188 -0.05(-1.10%)
Apr 06, 2017 4.600 4.700 4.500 4.550 84,655 -0.10(-2.15%)
Apr 05, 2017 4.700 4.850 4.600 4.650 116,992 -0.05(-1.06%)
Apr 04, 2017 4.700 4.700 4.600 4.700 86,556 -0.05(-1.05%)
Apr 03, 2017 4.800 5.000 4.750 4.750 186,142 -0.05(-1.04%)
Mar 31, 2017 4.700 4.850 4.650 4.800 116,338 +0.10(+2.13%)
Mar 30, 2017 4.800 4.850 4.600 4.700 75,163 -0.05(-1.05%)
Mar 29, 2017 4.800 4.850 4.700 4.750 50,755 -0.05(-1.04%)
Mar 28, 2017 4.800 4.850 4.700 4.800 85,750 -0.05(-1.03%)
Mar 27, 2017 4.600 4.850 4.550 4.850 108,182 +0.25(+5.43%)
Mar 24, 2017 4.450 4.700 4.400 4.600 145,447 +0.10(+2.22%)
Mar 23, 2017 4.400 4.550 4.400 4.500 50,236 +0.10(+2.27%)
Mar 22, 2017 4.550 4.700 4.400 4.400 111,706 -0.20(-4.35%)
Mar 21, 2017 4.650 4.750 4.600 4.600 82,127 -0.10(-2.13%)
Mar 20, 2017 4.550 4.750 4.550 4.700 116,619 +0.15(+3.30%)
Mar 17, 2017 4.550 4.700 4.550 4.550 218,649 -0.05(-1.09%)
Mar 16, 2017 4.600 4.600 4.500 4.600 122,971 +0.05(+1.10%)
Mar 15, 2017 4.500 4.600 4.500 4.550 116,993 +0.00(+0.00%)
Mar 14, 2017 4.550 4.600 4.500 4.550 110,532 +0.00(+0.00%)
Mar 13, 2017 4.500 4.650 4.450 4.550 89,891 +0.10(+2.25%)
Mar 10, 2017 4.550 4.599 4.250 4.450 138,829 -0.15(-3.26%)
Mar 09, 2017 4.200 4.600 4.200 4.600 91,133 +0.40(+9.52%)
Mar 08, 2017 4.100 4.300 4.100 4.200 110,130 +0.05(+1.20%)
Mar 07, 2017 4.100 4.200 4.050 4.150 103,668 +0.05(+1.22%)
Mar 06, 2017 4.150 4.150 3.850 4.100 144,571 -0.05(-1.20%)
Mar 03, 2017 4.150 4.200 4.100 4.150 51,750 -0.05(-1.19%)
Mar 02, 2017 4.250 4.300 4.150 4.200 45,199 -0.05(-1.18%)
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.