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 (%)
Oct 31, 2016 4.500 5.250 4.400 5.050 573,372 +0.55(+12.22%)
Oct 28, 2016 4.550 4.600 4.450 4.500 15,341 +0.00(+0.00%)
Oct 27, 2016 4.450 4.550 4.450 4.500 30,926 +0.10(+2.27%)
Oct 26, 2016 4.500 4.500 4.350 4.400 47,255 -0.10(-2.22%)
Oct 25, 2016 4.600 4.600 4.450 4.500 42,488 -0.05(-1.10%)
Oct 24, 2016 4.400 4.600 4.400 4.550 46,446 +0.10(+2.25%)
Oct 21, 2016 4.350 4.500 4.350 4.450 350,460 -0.05(-1.11%)
Oct 20, 2016 4.550 4.650 4.350 4.500 158,791 -0.10(-2.17%)
Oct 19, 2016 4.700 4.750 4.550 4.600 122,144 -0.05(-1.08%)
Oct 18, 2016 4.450 4.813 4.400 4.650 248,594 +0.25(+5.68%)
Oct 17, 2016 4.400 4.450 4.400 4.400 37,865 +0.03(+0.69%)
Oct 14, 2016 4.400 4.450 4.370 4.370 45,910 +0.00(+0.00%)
Oct 13, 2016 4.360 4.430 4.310 4.370 53,278 -0.02(-0.46%)
Oct 12, 2016 4.400 4.550 4.370 4.390 16,947 +0.01(+0.23%)
Oct 11, 2016 4.480 4.489 4.380 4.380 51,978 -0.11(-2.45%)
Oct 10, 2016 4.420 4.500 4.410 4.490 31,629 +0.09(+2.05%)
Oct 07, 2016 4.480 4.500 4.360 4.400 41,537 -0.09(-2.00%)
Oct 06, 2016 4.500 4.500 4.430 4.490 85,313 +0.01(+0.22%)
Oct 05, 2016 4.420 4.570 4.400 4.480 93,529 +0.05(+1.13%)
Oct 04, 2016 4.400 4.470 4.400 4.430 46,945 +0.01(+0.23%)
Oct 03, 2016 4.390 4.470 4.340 4.420 59,438 -0.02(-0.45%)
Sep 30, 2016 4.250 4.480 4.250 4.440 104,244 +0.17(+3.98%)
Sep 29, 2016 4.390 4.390 4.260 4.270 43,426 -0.14(-3.17%)
Sep 28, 2016 4.350 4.440 4.290 4.410 92,324 +0.09(+2.08%)
Sep 27, 2016 4.210 4.350 4.110 4.320 61,079 +0.09(+2.13%)
Sep 26, 2016 4.280 4.330 4.220 4.230 19,571 -0.05(-1.17%)
Sep 23, 2016 4.200 4.300 4.120 4.280 44,760 +0.06(+1.42%)
Sep 22, 2016 4.030 4.300 4.030 4.220 35,564 +0.02(+0.48%)
Sep 21, 2016 4.110 4.210 4.050 4.200 42,757 +0.07(+1.69%)
Sep 20, 2016 4.120 4.160 4.110 4.130 25,551 -0.01(-0.24%)
Sep 19, 2016 4.120 4.210 4.010 4.140 37,593 +0.02(+0.49%)
Sep 16, 2016 4.200 4.210 4.070 4.120 143,513 -0.04(-0.96%)
Sep 15, 2016 4.130 4.230 4.010 4.160 72,000 +0.03(+0.73%)
Sep 14, 2016 4.051 4.150 4.051 4.130 66,695 +0.07(+1.72%)
Sep 13, 2016 4.050 4.160 4.030 4.060 103,833 -0.05(-1.22%)
Sep 12, 2016 4.030 4.150 4.010 4.110 76,045 +0.05(+1.23%)
Sep 09, 2016 4.090 4.160 3.914 4.060 120,566 -0.04(-0.98%)
Sep 08, 2016 4.290 4.420 4.090 4.100 268,904 -0.19(-4.43%)
Sep 07, 2016 4.240 4.310 4.200 4.290 69,038 +0.04(+0.94%)
Sep 06, 2016 4.280 4.340 4.210 4.250 51,430 -0.04(-0.93%)
Sep 02, 2016 4.270 4.290 4.290 4.290 68,500 +0.06(+1.42%)
Sep 01, 2016 4.190 4.230 4.130 4.230 27,316 +0.06(+1.44%)
Aug 31, 2016 4.290 4.330 4.080 4.170 77,612 -0.13(-3.02%)
Aug 30, 2016 4.150 4.340 4.150 4.300 92,383 +0.11(+2.63%)
Aug 29, 2016 4.190 4.220 4.150 4.190 34,228 -0.01(-0.24%)
Aug 26, 2016 4.320 4.370 4.200 4.200 66,932 -0.10(-2.33%)
Aug 25, 2016 4.250 4.340 4.250 4.300 22,533 +0.04(+0.94%)
Aug 24, 2016 4.220 4.380 4.210 4.260 101,342 +0.05(+1.19%)
Aug 23, 2016 4.150 4.260 4.120 4.210 132,897 +0.06(+1.45%)
Aug 22, 2016 4.130 4.180 4.110 4.150 69,747 +0.01(+0.24%)
Aug 19, 2016 4.150 4.190 4.070 4.140 103,023 -0.01(-0.24%)
Aug 18, 2016 4.110 4.240 4.080 4.150 72,017 +0.01(+0.24%)
Aug 17, 2016 4.170 4.180 4.130 4.140 91,683 +0.00(+0.00%)
Aug 16, 2016 4.220 4.300 4.110 4.140 172,278 -0.06(-1.43%)
Aug 15, 2016 4.250 4.440 4.180 4.200 178,909 -0.08(-1.87%)
Aug 12, 2016 4.300 4.430 4.250 4.280 108,039 -0.03(-0.70%)
Aug 11, 2016 4.390 4.390 4.220 4.310 117,812 -0.09(-2.05%)
Aug 10, 2016 4.550 4.630 4.379 4.400 148,639 +0.03(+0.69%)
Aug 09, 2016 4.310 4.414 4.180 4.370 77,800 +0.09(+2.10%)
Aug 08, 2016 4.160 4.350 4.150 4.280 60,702 +0.09(+2.15%)
Aug 05, 2016 4.180 4.339 4.160 4.190 54,483 +0.03(+0.72%)
Aug 04, 2016 4.300 4.350 4.150 4.160 107,259 -0.16(-3.70%)
Aug 03, 2016 4.330 4.335 4.200 4.320 129,468 +0.02(+0.47%)
Aug 02, 2016 4.360 4.420 4.270 4.300 43,832 -0.03(-0.69%)
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.