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 29, 2018 11.00 11.00 11.00 0 +0.05(+0.46%)
Mar 28, 2018 11.05 11.35 10.80 10.95 216,121 +0.00(+0.00%)
Mar 27, 2018 11.50 11.50 10.85 10.95 266,928 -0.55(-4.78%)
Mar 26, 2018 11.10 11.60 11.00 11.50 293,450 +0.50(+4.55%)
Mar 23, 2018 11.55 11.70 10.90 11.00 307,254 -0.55(-4.76%)
Mar 22, 2018 12.00 12.00 11.45 11.55 277,102 -0.55(-4.55%)
Mar 21, 2018 12.05 12.45 11.85 12.10 263,875 +0.00(+0.00%)
Mar 20, 2018 12.00 12.40 11.55 12.10 419,047 +0.10(+0.83%)
Mar 19, 2018 11.45 12.10 11.40 12.00 513,213 +0.50(+4.35%)
Mar 16, 2018 12.05 12.10 11.45 11.50 565,565 -0.60(-4.96%)
Mar 15, 2018 11.45 12.25 11.10 12.10 554,025 +0.65(+5.68%)
Mar 14, 2018 12.90 13.00 11.35 11.45 707,600 -1.30(-10.20%)
Mar 13, 2018 13.25 13.60 12.50 12.75 1,450,576 -0.05(-0.39%)
Mar 12, 2018 11.30 12.80 11.25 12.80 1,509,398 +1.70(+15.32%)
Mar 09, 2018 9.750 11.18 9.100 11.10 779,029 +0.45(+4.23%)
Mar 08, 2018 10.85 10.85 10.45 10.65 270,806 -0.10(-0.93%)
Mar 07, 2018 11.00 11.15 10.75 10.75 313,839 -0.30(-2.71%)
Mar 06, 2018 10.60 11.15 10.60 11.05 466,209 +0.15(+1.38%)
Mar 05, 2018 10.40 10.90 10.40 10.90 484,505 +0.50(+4.81%)
Mar 02, 2018 9.500 10.75 9.500 10.40 481,860 +0.85(+8.90%)
Mar 01, 2018 9.300 9.800 9.250 9.550 445,058 +0.00(+0.00%)
Feb 28, 2018 9.400 9.850 9.400 9.550 617,263 +0.20(+2.14%)
Feb 27, 2018 9.150 9.400 9.100 9.350 238,156 +0.20(+2.19%)
Feb 26, 2018 9.200 9.350 9.000 9.150 94,034 +0.05(+0.55%)
Feb 23, 2018 9.050 9.250 8.850 9.100 119,126 +0.12(+1.39%)
Feb 22, 2018 9.100 9.225 8.850 8.975 188,166 -0.08(-0.83%)
Feb 21, 2018 9.050 9.400 9.000 9.050 163,553 +0.10(+1.12%)
Feb 20, 2018 9.200 9.432 8.850 8.950 268,603 -0.40(-4.28%)
Feb 16, 2018 9.350 9.350 9.350 0 +0.55(+6.25%)
Feb 15, 2018 8.700 8.733 8.600 8.800 96,723 +0.15(+1.73%)
Feb 14, 2018 8.300 8.750 8.250 8.650 230,500 +0.25(+2.98%)
Feb 13, 2018 8.250 8.575 8.250 8.400 172,451 +0.10(+1.20%)
Feb 12, 2018 8.500 8.550 8.200 8.300 187,270 -0.20(-2.35%)
Feb 09, 2018 8.150 8.600 8.100 8.500 376,192 +0.40(+4.94%)
Feb 08, 2018 8.250 8.250 8.050 8.100 173,688 -0.15(-1.82%)
Feb 07, 2018 8.350 8.400 8.150 8.250 217,876 -0.07(-0.90%)
Feb 06, 2018 8.250 8.425 8.150 8.325 311,729 -0.12(-1.48%)
Feb 05, 2018 8.200 8.650 8.050 8.450 172,767 +0.20(+2.42%)
Feb 02, 2018 8.500 8.500 8.000 8.250 230,160 -0.30(-3.51%)
Feb 01, 2018 8.500 8.650 8.450 8.550 152,908 -0.05(-0.58%)
Jan 31, 2018 8.950 9.050 8.450 8.600 189,082 -0.35(-3.91%)
Jan 30, 2018 8.900 9.296 8.850 8.950 380,113 -0.05(-0.56%)
Jan 29, 2018 8.600 9.050 8.550 9.000 375,518 +0.25(+2.86%)
Jan 26, 2018 8.600 8.900 8.527 8.750 107,018 +0.15(+1.74%)
Jan 25, 2018 8.600 8.900 8.500 8.600 154,771 +0.05(+0.58%)
Jan 24, 2018 8.500 8.650 8.375 8.550 171,476 +0.12(+1.48%)
Jan 23, 2018 8.300 8.500 8.100 8.425 176,075 +0.08(+0.90%)
Jan 22, 2018 8.600 8.650 8.300 8.350 139,612 -0.25(-2.91%)
Jan 19, 2018 8.450 8.850 8.350 8.600 421,921 +0.10(+1.18%)
Jan 18, 2018 8.600 8.600 8.375 8.500 148,670 -0.10(-1.16%)
Jan 17, 2018 8.500 8.650 8.300 8.600 193,732 +0.10(+1.18%)
Jan 16, 2018 9.000 9.000 8.300 8.500 172,445 -0.50(-5.56%)
Jan 12, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Jan 11, 2018 9.000 9.400 8.950 9.050 457,624 +0.00(+0.00%)
Jan 10, 2018 9.100 9.050 429,421 +0.25(+2.84%)
Jan 09, 2018 8.600 8.950 8.500 8.800 416,967 +0.35(+4.14%)
Jan 08, 2018 8.050 8.550 8.000 8.450 497,441 +0.45(+5.62%)
Jan 05, 2018 8.000 8.199 8.000 8.000 187,040 +0.00(+0.00%)
Jan 04, 2018 8.100 8.250 8.000 8.000 270,382 -0.05(-0.62%)
Jan 03, 2018 8.250 8.250 7.950 8.050 327,630 -0.10(-1.23%)
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.