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

Codexis Inc (NQ: CDXS )

3.005 +0.095 (+3.26%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 1, 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 (%)
Jul 31, 2017 5.500 5.500 5.350 5.400 51,806 -0.05(-0.92%)
Jul 28, 2017 5.500 5.600 5.400 5.450 73,156 -0.10(-1.80%)
Jul 27, 2017 5.550 5.550 5.350 5.550 66,740 +0.05(+0.91%)
Jul 26, 2017 5.650 5.650 5.450 5.500 70,929 -0.15(-2.65%)
Jul 25, 2017 5.550 5.700 5.500 5.650 109,540 +0.10(+1.80%)
Jul 24, 2017 5.600 5.700 5.450 5.550 72,601 -0.10(-1.77%)
Jul 21, 2017 5.650 5.700 5.550 5.650 335,104 +0.05(+0.89%)
Jul 20, 2017 5.500 5.650 5.350 5.600 182,084 +0.05(+0.90%)
Jul 19, 2017 5.550 5.600 5.450 5.550 56,380 +0.00(+0.00%)
Jul 18, 2017 5.600 5.650 5.525 5.550 285,811 -0.10(-1.77%)
Jul 17, 2017 5.550 5.650 5.500 5.650 128,476 +0.10(+1.80%)
Jul 14, 2017 5.450 5.550 5.450 5.550 64,114 +0.10(+1.83%)
Jul 13, 2017 5.400 5.500 5.350 5.450 209,741 +0.00(+0.00%)
Jul 12, 2017 5.300 5.450 5.250 5.450 101,114 +0.15(+2.83%)
Jul 11, 2017 5.350 5.350 5.200 5.300 174,565 +0.05(+0.95%)
Jul 10, 2017 5.350 5.400 5.250 5.250 57,039 -0.15(-2.78%)
Jul 07, 2017 5.250 5.400 5.200 5.400 48,543 +0.15(+2.86%)
Jul 06, 2017 5.350 5.350 5.200 5.250 54,612 -0.05(-0.94%)
Jul 05, 2017 5.400 5.450 5.150 5.300 104,100 -0.15(-2.75%)
Jul 03, 2017 5.450 5.450 5.300 5.450 46,029 +0.00(+0.00%)
Jun 30, 2017 5.200 5.450 5.150 5.450 150,806 +0.20(+3.81%)
Jun 29, 2017 5.250 5.300 4.951 5.250 139,932 +0.05(+0.96%)
Jun 28, 2017 5.050 5.250 4.950 5.200 139,565 +0.15(+2.97%)
Jun 27, 2017 5.250 5.300 5.000 5.050 87,750 -0.15(-2.88%)
Jun 26, 2017 5.300 5.300 5.050 5.200 372,682 +0.00(+0.00%)
Jun 23, 2017 4.950 5.250 4.900 5.200 509,995 +0.20(+4.00%)
Jun 22, 2017 4.800 5.050 4.775 5.000 135,533 +0.10(+2.04%)
Jun 21, 2017 4.950 4.950 4.700 4.900 102,231 +0.00(+0.00%)
Jun 20, 2017 4.800 5.025 4.700 4.900 140,795 +0.05(+1.03%)
Jun 19, 2017 4.600 4.900 4.600 4.850 339,976 +0.05(+1.04%)
Jun 16, 2017 4.700 4.850 4.550 4.800 391,472 +0.00(+0.00%)
Jun 15, 2017 4.700 4.800 4.700 4.800 90,862 +0.05(+1.05%)
Jun 14, 2017 4.700 4.800 4.699 4.750 61,090 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.650 4.750 63,190 +0.00(+0.00%)
Jun 12, 2017 4.650 4.750 4.600 4.750 92,721 +0.10(+2.15%)
Jun 09, 2017 4.550 4.700 4.500 4.650 114,811 +0.10(+2.20%)
Jun 08, 2017 4.550 4.600 4.500 4.550 60,043 +0.00(+0.00%)
Jun 07, 2017 4.600 4.600 4.450 4.550 80,226 +0.00(+0.00%)
Jun 06, 2017 4.450 4.600 4.450 4.550 147,512 +0.10(+2.25%)
Jun 05, 2017 4.500 4.500 4.300 4.450 69,107 +0.00(+0.00%)
Jun 02, 2017 4.050 4.550 4.000 4.450 344,408 +0.45(+11.25%)
Jun 01, 2017 4.000 4.450 3.950 4.000 820,574 +0.00(+0.00%)
May 31, 2017 4.400 4.489 3.950 4.000 587,818 -0.30(-6.98%)
May 30, 2017 4.300 4.400 4.300 4.300 40,137 +0.00(+0.00%)
May 26, 2017 4.375 4.450 4.300 4.300 36,167 -0.10(-2.27%)
May 25, 2017 4.400 4.550 4.400 4.400 52,927 +0.00(+0.00%)
May 24, 2017 4.500 4.600 4.350 4.400 57,410 -0.15(-3.30%)
May 23, 2017 4.550 4.600 4.450 4.550 32,656 -0.05(-1.09%)
May 22, 2017 4.400 4.600 4.350 4.600 58,461 +0.25(+5.75%)
May 19, 2017 4.650 4.700 4.350 4.350 128,652 -0.35(-7.45%)
May 18, 2017 4.600 4.700 4.600 4.700 70,030 +0.05(+1.08%)
May 17, 2017 4.600 4.650 4.500 4.650 80,756 +0.05(+1.09%)
May 16, 2017 4.600 4.650 4.500 4.600 53,303 +0.05(+1.10%)
May 15, 2017 4.600 4.700 4.500 4.550 85,735 -0.10(-2.15%)
May 12, 2017 4.700 4.800 4.650 4.650 64,402 -0.10(-2.11%)
May 11, 2017 4.700 4.750 4.550 4.750 95,984 +0.05(+1.06%)
May 10, 2017 4.950 4.950 4.200 4.700 127,202 +0.05(+1.08%)
May 09, 2017 4.600 4.650 4.500 4.650 68,892 +0.00(+0.00%)
May 08, 2017 4.500 4.700 4.400 4.650 121,632 +0.15(+3.33%)
May 05, 2017 4.500 4.550 4.400 4.500 113,942 +0.05(+1.12%)
May 04, 2017 4.500 4.650 4.400 4.450 75,299 -0.10(-2.20%)
May 03, 2017 4.500 4.600 4.400 4.550 123,567 +0.00(+0.00%)
May 02, 2017 4.550 4.600 4.450 4.550 140,190 -0.05(-1.09%)
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.