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

Codexis Inc (NQ: CDXS )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2014 2.400 2.400 2.250 2.250 52,268 -0.12(-5.06%)
Nov 26, 2014 2.370 2.370 2.370 2.370 13,200 +0.02(+0.85%)
Nov 25, 2014 2.430 2.430 2.310 2.350 36,865 -0.04(-1.67%)
Nov 24, 2014 2.430 2.450 2.390 2.390 184,499 -0.02(-0.83%)
Nov 21, 2014 2.420 2.430 2.350 2.410 106,135 +0.01(+0.42%)
Nov 20, 2014 2.360 2.420 2.310 2.400 159,124 +0.07(+3.00%)
Nov 19, 2014 2.320 2.360 2.260 2.330 61,893 -0.02(-0.85%)
Nov 18, 2014 2.350 2.380 2.300 2.350 59,853 +0.04(+1.73%)
Nov 17, 2014 2.260 2.370 2.250 2.310 51,388 +0.01(+0.43%)
Nov 14, 2014 2.350 2.350 2.250 2.300 25,844 +0.00(+0.00%)
Nov 13, 2014 2.360 2.390 2.230 2.300 116,385 -0.10(-4.17%)
Nov 12, 2014 2.380 2.400 2.310 2.400 44,473 +0.00(+0.00%)
Nov 11, 2014 2.470 2.470 2.370 2.400 47,463 +0.00(+0.00%)
Nov 10, 2014 2.340 2.500 2.330 2.400 65,444 +0.00(+0.00%)
Nov 07, 2014 2.360 2.440 2.310 2.400 325,257 -0.02(-0.83%)
Nov 06, 2014 2.380 2.490 2.380 2.420 86,559 +0.04(+1.68%)
Nov 05, 2014 2.520 2.560 2.380 2.380 139,407 -0.20(-7.75%)
Nov 04, 2014 2.600 2.710 2.579 2.580 99,372 -0.01(-0.39%)
Nov 03, 2014 2.560 2.600 2.540 2.590 106,521 +0.03(+1.17%)
Oct 31, 2014 2.560 2.610 2.510 2.560 62,891 +0.01(+0.39%)
Oct 30, 2014 2.480 2.610 2.440 2.550 76,888 +0.07(+2.82%)
Oct 29, 2014 2.560 2.660 2.450 2.480 56,555 -0.04(-1.59%)
Oct 28, 2014 2.410 2.670 2.390 2.520 235,245 +0.14(+5.88%)
Oct 27, 2014 2.320 2.430 2.320 2.380 26,861 +0.06(+2.59%)
Oct 24, 2014 2.350 2.400 2.300 2.320 66,516 -0.06(-2.52%)
Oct 23, 2014 2.360 2.400 2.300 2.380 74,272 +0.02(+0.85%)
Oct 22, 2014 2.300 2.380 2.260 2.360 79,424 +0.06(+2.61%)
Oct 21, 2014 2.280 2.360 2.270 2.300 71,505 +0.01(+0.44%)
Oct 20, 2014 2.240 2.300 2.240 2.290 47,936 +0.04(+1.77%)
Oct 17, 2014 2.200 2.320 2.200 2.250 50,740 -0.01(-0.44%)
Oct 16, 2014 2.320 2.470 2.230 2.260 76,944 -0.06(-2.59%)
Oct 15, 2014 2.280 2.350 2.210 2.320 81,423 -0.10(-4.13%)
Oct 14, 2014 2.460 2.490 2.150 2.420 504,684 -0.47(-16.26%)
Oct 13, 2014 2.390 3.300 2.350 2.890 1,081,888 +0.49(+20.42%)
Oct 10, 2014 2.310 2.430 2.260 2.400 128,042 +0.08(+3.45%)
Oct 09, 2014 2.270 2.350 2.200 2.320 57,948 +0.09(+4.03%)
Oct 08, 2014 2.220 2.250 2.100 2.230 37,964 +0.01(+0.45%)
Oct 07, 2014 2.250 2.250 2.120 2.220 46,673 +0.07(+3.26%)
Oct 06, 2014 2.260 2.260 2.150 2.150 26,965 -0.07(-3.15%)
Oct 03, 2014 2.160 2.270 2.140 2.220 23,353 +0.06(+2.78%)
Oct 02, 2014 2.170 2.190 2.050 2.160 55,298 -0.04(-1.82%)
Oct 01, 2014 2.370 2.370 2.170 2.200 52,005 -0.13(-5.58%)
Sep 30, 2014 2.140 2.330 2.070 2.330 68,438 +0.22(+10.43%)
Sep 29, 2014 2.130 2.146 2.100 2.110 37,062 -0.08(-3.65%)
Sep 26, 2014 2.110 2.190 2.110 2.190 23,237 +0.06(+2.82%)
Sep 25, 2014 2.180 2.210 2.110 2.130 34,198 -0.05(-2.29%)
Sep 24, 2014 2.200 2.250 2.180 2.180 36,575 -0.02(-0.91%)
Sep 23, 2014 2.180 2.230 2.180 2.200 34,508 -0.02(-0.90%)
Sep 22, 2014 2.250 2.400 2.200 2.220 90,366 -0.14(-5.93%)
Sep 19, 2014 2.250 2.400 2.110 2.360 165,649 +0.06(+2.61%)
Sep 18, 2014 2.300 2.340 2.270 2.300 38,402 -0.04(-1.71%)
Sep 17, 2014 2.250 2.370 2.230 2.340 57,003 +0.06(+2.63%)
Sep 16, 2014 2.280 2.320 2.190 2.280 81,474 -0.09(-3.80%)
Sep 15, 2014 2.400 2.400 2.370 2.370 51,141 -0.10(-4.05%)
Sep 12, 2014 2.390 2.470 2.340 2.470 90,338 +0.04(+1.65%)
Sep 11, 2014 2.540 2.550 2.340 2.430 215,644 -0.12(-4.71%)
Sep 10, 2014 2.610 2.620 2.549 2.550 34,888 -0.09(-3.41%)
Sep 09, 2014 2.710 2.730 2.630 2.640 69,180 -0.11(-4.00%)
Sep 08, 2014 2.700 2.770 2.680 2.750 99,984 +0.07(+2.61%)
Sep 05, 2014 2.750 2.750 2.670 2.680 41,127 -0.05(-1.83%)
Sep 04, 2014 2.740 2.750 2.710 2.730 49,271 -0.02(-0.73%)
Sep 03, 2014 2.750 2.770 2.710 2.750 52,933 +0.00(+0.00%)
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.