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

Codexis, Inc. - Common Stock (NQ:CDXS)

2.460 +0.180 (+7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 08, 2025 2.320 2.470 2.275 2.460 490,747 +0.18(+7.89%)
May 07, 2025 2.250 2.340 2.230 2.280 325,942 +0.02(+1.11%)
May 06, 2025 2.450 2.530 2.240 2.255 891,789 -0.25(-10.16%)
May 05, 2025 2.510 2.530 2.450 2.510 644,999 -0.01(-0.40%)
May 02, 2025 2.370 2.590 2.370 2.520 591,205 +0.20(+8.62%)
May 01, 2025 2.330 2.400 2.270 2.320 471,822 +0.02(+0.87%)
Apr 30, 2025 2.280 2.345 2.245 2.300 336,590 -0.03(-1.29%)
Apr 29, 2025 2.300 2.370 2.250 2.330 335,590 +0.00(+0.00%)
Apr 28, 2025 2.260 2.375 2.260 2.330 339,540 +0.07(+3.10%)
Apr 25, 2025 2.300 2.310 2.210 2.260 355,449 -0.04(-1.74%)
Apr 24, 2025 2.280 2.330 2.220 2.300 331,100 +0.02(+0.88%)
Apr 23, 2025 2.330 2.430 2.270 2.280 624,534 +0.05(+2.24%)
Apr 22, 2025 2.150 2.240 2.150 2.230 454,315 +0.10(+4.69%)
Apr 21, 2025 2.120 2.235 2.100 2.130 650,667 +0.02(+0.95%)
Apr 17, 2025 2.120 2.190 2.050 2.110 557,170 -0.01(-0.47%)
Apr 16, 2025 2.210 2.260 2.080 2.120 592,583 -0.13(-5.78%)
Apr 15, 2025 2.270 2.350 2.210 2.250 496,178 -0.05(-2.17%)
Apr 14, 2025 2.430 2.465 2.251 2.300 506,665 -0.05(-2.13%)
Apr 11, 2025 2.240 2.370 2.190 2.350 722,182 +0.10(+4.44%)
Apr 10, 2025 2.260 2.295 2.110 2.250 921,635 -0.06(-2.60%)
Apr 09, 2025 1.930 2.350 1.910 2.310 1,534,324 +0.34(+17.26%)
Apr 08, 2025 2.150 2.185 1.970 1.970 1,220,728 -0.09(-4.14%)
Apr 07, 2025 2.010 2.180 1.900 2.055 1,051,164 -0.07(-3.29%)
Apr 04, 2025 2.210 2.250 2.000 2.125 1,247,958 -0.17(-7.21%)
Apr 03, 2025 2.300 2.375 2.220 2.290 1,450,640 -0.20(-8.03%)
Apr 02, 2025 2.470 2.585 2.410 2.490 1,718,046 -0.02(-0.80%)
Apr 01, 2025 2.690 2.710 2.450 2.510 2,025,721 -0.18(-6.69%)
Mar 31, 2025 2.760 2.780 2.660 2.690 1,309,639 -0.12(-4.27%)
Mar 28, 2025 2.880 3.010 2.750 2.810 836,103 -0.11(-3.77%)
Mar 27, 2025 2.820 3.040 2.790 2.920 929,378 +0.10(+3.55%)
Mar 26, 2025 2.910 2.930 2.785 2.820 717,361 -0.12(-4.08%)
Mar 25, 2025 3.090 3.134 2.890 2.940 864,819 -0.13(-4.23%)
Mar 24, 2025 2.640 3.170 2.640 3.070 2,047,030 +0.52(+20.39%)
Mar 21, 2025 2.490 2.600 2.430 2.550 1,449,683 +0.00(+0.00%)
Mar 20, 2025 2.630 2.640 2.520 2.550 602,272 -0.11(-4.14%)
Mar 19, 2025 2.730 2.780 2.640 2.660 513,657 -0.07(-2.56%)
Mar 18, 2025 2.850 2.860 2.640 2.730 962,014 -0.19(-6.51%)
Mar 17, 2025 2.800 2.965 2.760 2.920 725,600 +0.14(+5.04%)
Mar 14, 2025 2.590 2.810 2.570 2.780 1,281,777 +0.25(+9.88%)
Mar 13, 2025 2.740 2.784 2.515 2.530 697,559 -0.23(-8.33%)
Mar 12, 2025 2.800 2.835 2.625 2.760 816,023 +0.00(+0.00%)
Mar 11, 2025 2.710 2.830 2.621 2.760 1,187,087 +0.13(+4.94%)
Mar 10, 2025 2.750 2.783 2.555 2.630 1,474,207 -0.19(-6.74%)
Mar 07, 2025 2.770 2.845 2.680 2.820 1,407,035 +0.09(+3.30%)
Mar 06, 2025 2.670 2.740 2.470 2.730 1,529,334 +0.00(+0.00%)
Mar 05, 2025 2.710 2.805 2.620 2.730 1,281,328 +0.05(+1.87%)
Mar 04, 2025 2.720 2.760 2.480 2.680 1,595,101 -0.05(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.