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

Codexis Inc (NQ: CDXS )

3.740 -0.180 (-4.59%)
Streaming Delayed Price Updated: 3:16 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, 2015 3.960 3.960 3.790 3.890 82,015 -0.05(-1.27%)
Jun 29, 2015 4.000 4.070 3.940 3.940 95,231 -0.10(-2.48%)
Jun 26, 2015 4.340 4.340 4.030 4.040 234,839 -0.33(-7.55%)
Jun 25, 2015 4.500 4.540 4.350 4.370 90,645 -0.13(-2.89%)
Jun 24, 2015 4.410 4.550 4.370 4.500 112,540 +0.06(+1.35%)
Jun 23, 2015 4.450 4.540 4.390 4.440 74,321 +0.02(+0.45%)
Jun 22, 2015 4.320 4.517 4.320 4.420 84,525 +0.08(+1.84%)
Jun 19, 2015 4.390 4.450 4.240 4.340 68,945 -0.08(-1.81%)
Jun 18, 2015 4.320 4.500 4.280 4.420 84,453 +0.13(+3.03%)
Jun 17, 2015 4.490 4.720 4.290 4.290 142,975 -0.22(-4.88%)
Jun 16, 2015 4.200 4.600 4.130 4.510 169,146 +0.41(+10.00%)
Jun 15, 2015 4.100 4.195 3.820 4.100 202,443 -0.04(-0.97%)
Jun 12, 2015 4.170 4.210 4.100 4.140 123,537 +0.00(+0.00%)
Jun 11, 2015 4.140 4.240 4.130 4.140 110,969 +0.04(+0.98%)
Jun 10, 2015 4.100 4.150 4.100 4.100 194,173 +0.00(+0.00%)
Jun 09, 2015 4.000 4.130 3.950 4.100 97,459 +0.10(+2.50%)
Jun 08, 2015 3.880 4.010 3.850 4.000 78,105 +0.09(+2.30%)
Jun 05, 2015 3.970 3.990 3.800 3.910 112,560 -0.05(-1.39%)
Jun 04, 2015 3.890 4.025 3.840 3.965 100,780 +0.05(+1.41%)
Jun 03, 2015 4.040 4.050 3.870 3.910 116,974 -0.09(-2.25%)
Jun 02, 2015 3.880 4.100 3.875 4.000 76,616 +0.07(+1.78%)
Jun 01, 2015 4.200 4.200 3.860 3.930 241,480 -0.21(-5.07%)
May 29, 2015 3.910 4.200 3.670 4.140 141,544 +0.19(+4.81%)
May 28, 2015 3.890 4.132 3.720 3.950 103,348 +0.04(+1.02%)
May 27, 2015 3.860 4.250 3.620 3.910 132,999 -0.22(-5.33%)
May 26, 2015 4.060 4.180 3.990 4.130 119,635 +0.04(+0.98%)
May 22, 2015 4.100 4.090 4.090 4.090 139,900 -0.03(-0.73%)
May 21, 2015 4.230 4.328 4.060 4.120 206,358 -0.14(-3.29%)
May 20, 2015 4.430 4.498 4.190 4.260 84,094 -0.19(-4.27%)
May 19, 2015 4.460 4.590 4.350 4.450 71,059 -0.06(-1.33%)
May 18, 2015 4.500 4.536 4.280 4.510 103,037 +0.01(+0.22%)
May 15, 2015 4.580 4.680 4.450 4.500 126,052 -0.13(-2.81%)
May 14, 2015 4.350 4.680 4.280 4.630 139,645 +0.30(+6.93%)
May 13, 2015 4.080 4.380 4.080 4.330 175,973 +0.21(+5.10%)
May 12, 2015 4.050 4.260 3.980 4.120 169,566 +0.09(+2.23%)
May 11, 2015 4.230 4.260 3.970 4.030 237,701 -0.23(-5.40%)
May 08, 2015 4.250 4.600 4.060 4.260 340,138 -0.23(-5.12%)
May 07, 2015 4.640 4.650 4.420 4.490 205,796 -0.11(-2.39%)
May 06, 2015 4.380 4.630 4.265 4.600 143,397 +0.11(+2.45%)
May 05, 2015 4.540 4.660 4.300 4.490 112,360 -0.03(-0.66%)
May 04, 2015 4.520 4.800 4.391 4.520 113,471 +0.03(+0.67%)
May 01, 2015 4.370 4.510 4.250 4.490 116,809 +0.11(+2.51%)
Apr 30, 2015 4.590 4.590 4.360 4.380 125,010 -0.22(-4.78%)
Apr 29, 2015 4.640 4.720 4.540 4.600 63,286 -0.06(-1.29%)
Apr 28, 2015 4.530 4.710 4.460 4.660 73,451 +0.15(+3.33%)
Apr 27, 2015 4.690 4.720 4.400 4.510 142,608 -0.20(-4.25%)
Apr 24, 2015 4.990 4.990 4.623 4.710 129,597 -0.30(-5.99%)
Apr 23, 2015 4.830 5.090 4.580 5.010 220,163 +0.23(+4.81%)
Apr 22, 2015 4.450 4.910 4.380 4.780 304,663 +0.30(+6.70%)
Apr 21, 2015 4.700 4.752 4.460 4.480 184,351 -0.26(-5.49%)
Apr 20, 2015 5.100 5.170 4.652 4.740 261,557 -0.34(-6.69%)
Apr 17, 2015 4.950 5.100 4.770 5.080 226,118 +0.06(+1.20%)
Apr 16, 2015 5.640 5.650 4.930 5.020 455,781 -0.62(-10.99%)
Apr 15, 2015 5.250 5.650 5.160 5.640 451,680 +0.43(+8.25%)
Apr 14, 2015 5.210 5.240 5.100 5.210 183,124 +0.01(+0.19%)
Apr 13, 2015 5.110 5.200 4.920 5.200 438,516 +0.22(+4.42%)
Apr 10, 2015 4.800 5.010 4.800 4.980 340,625 +0.19(+3.97%)
Apr 09, 2015 4.850 4.980 4.680 4.790 166,716 +0.05(+1.05%)
Apr 08, 2015 4.810 4.880 4.510 4.740 194,080 +0.00(+0.00%)
Apr 07, 2015 4.800 4.870 4.690 4.740 297,300 +0.08(+1.72%)
Apr 06, 2015 4.660 4.800 4.600 4.660 229,117 +0.01(+0.22%)
Apr 02, 2015 4.490 4.650 4.650 4.650 185,300 +0.13(+2.88%)
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.