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 (%)
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%)
Mar 01, 2017 4.200 4.300 4.000 4.250 62,410 +0.15(+3.66%)
Feb 28, 2017 4.450 4.450 4.000 4.100 92,318 -0.30(-6.82%)
Feb 27, 2017 4.050 4.450 4.050 4.400 158,906 +0.30(+7.32%)
Feb 24, 2017 3.800 4.150 3.600 4.100 120,827 +0.25(+6.49%)
Feb 23, 2017 3.950 4.000 3.850 3.850 121,454 -0.05(-1.28%)
Feb 22, 2017 4.100 4.100 3.900 3.900 125,167 -0.15(-3.70%)
Feb 21, 2017 4.200 4.200 4.050 4.050 81,009 -0.10(-2.41%)
Feb 17, 2017 4.150 4.150 4.150 0 -0.10(-2.35%)
Feb 16, 2017 4.300 4.350 4.250 4.250 91,268 -0.05(-1.16%)
Feb 15, 2017 4.300 4.350 4.250 4.300 182,465 -0.05(-1.15%)
Feb 14, 2017 4.250 4.350 4.200 4.350 101,948 +0.00(+0.00%)
Feb 13, 2017 4.400 4.400 4.300 4.350 86,817 +0.00(+0.00%)
Feb 10, 2017 4.450 4.475 4.300 4.350 585,566 -0.05(-1.14%)
Feb 09, 2017 4.300 4.450 4.300 4.400 93,833 +0.05(+1.15%)
Feb 08, 2017 4.450 4.450 4.350 4.350 138,434 -0.10(-2.25%)
Feb 07, 2017 4.600 4.600 4.450 4.450 95,852 -0.10(-2.20%)
Feb 06, 2017 4.550 4.650 4.500 4.550 176,410 -0.05(-1.09%)
Feb 03, 2017 4.700 4.750 4.550 4.600 109,981 -0.05(-1.08%)
Feb 02, 2017 4.600 4.800 4.600 4.650 191,821 +0.00(+0.00%)
Feb 01, 2017 4.750 4.800 4.600 4.650 194,887 -0.10(-2.11%)
Jan 31, 2017 4.650 4.800 4.600 4.750 126,075 +0.05(+1.06%)
Jan 30, 2017 4.800 4.850 4.700 4.700 133,430 -0.15(-3.09%)
Jan 27, 2017 4.950 4.950 4.800 4.850 98,884 -0.10(-2.02%)
Jan 26, 2017 4.900 5.000 4.801 4.950 127,080 -0.10(-1.98%)
Jan 25, 2017 5.250 5.285 4.950 5.050 110,259 -0.20(-3.81%)
Jan 24, 2017 4.950 5.250 4.950 5.250 190,699 +0.30(+6.06%)
Jan 23, 2017 4.850 5.000 4.850 4.950 109,519 +0.05(+1.02%)
Jan 20, 2017 4.850 4.975 4.750 4.900 85,955 +0.05(+1.03%)
Jan 19, 2017 4.850 4.875 4.800 4.850 58,343 +0.05(+1.04%)
Jan 18, 2017 4.800 4.850 4.700 4.800 96,977 +0.05(+1.05%)
Jan 17, 2017 4.800 4.800 4.700 4.750 107,936 -0.15(-3.06%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.05(+1.03%)
Jan 12, 2017 4.900 4.943 4.800 4.850 82,037 -0.10(-2.02%)
Jan 11, 2017 5.000 5.050 4.850 4.950 71,330 -0.10(-1.98%)
Jan 10, 2017 5.000 5.100 4.850 5.050 151,028 +0.10(+2.02%)
Jan 09, 2017 4.850 5.150 4.850 4.950 250,680 +0.20(+4.21%)
Jan 06, 2017 4.650 4.800 4.600 4.750 271,395 +0.15(+3.26%)
Jan 05, 2017 4.900 4.900 4.550 4.600 204,184 -0.15(-3.16%)
Jan 04, 2017 4.800 4.850 4.600 4.750 188,492 +0.25(+5.56%)
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.