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

Codexis Inc (NQ: CDXS )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 6.670 6.780 6.360 6.490 207,454 -0.14(-2.11%)
Aug 30, 2011 6.300 6.670 6.290 6.630 296,524 +0.30(+4.74%)
Aug 29, 2011 5.980 6.340 5.900 6.330 177,016 +0.41(+6.93%)
Aug 26, 2011 5.690 5.990 5.690 5.920 158,480 +0.19(+3.32%)
Aug 25, 2011 5.800 5.910 5.720 5.730 118,547 -0.03(-0.52%)
Aug 24, 2011 5.800 5.910 5.720 5.760 72,194 -0.07(-1.20%)
Aug 23, 2011 5.800 5.840 5.710 5.830 193,056 +0.06(+1.04%)
Aug 22, 2011 5.860 5.900 5.603 5.770 172,361 +0.04(+0.70%)
Aug 19, 2011 5.800 5.960 5.700 5.730 199,184 -0.14(-2.39%)
Aug 18, 2011 6.250 6.250 5.830 5.870 245,121 -0.53(-8.28%)
Aug 17, 2011 6.300 6.420 6.280 6.400 121,114 +0.16(+2.56%)
Aug 16, 2011 6.480 6.480 6.190 6.240 154,107 -0.33(-5.02%)
Aug 15, 2011 6.180 6.590 6.120 6.570 149,720 +0.46(+7.53%)
Aug 12, 2011 5.970 6.410 5.800 6.110 240,029 +0.18(+3.04%)
Aug 11, 2011 5.900 6.030 5.800 5.930 493,268 +0.05(+0.85%)
Aug 10, 2011 6.400 6.400 5.790 5.880 308,019 -0.63(-9.68%)
Aug 09, 2011 6.680 6.880 6.170 6.510 364,939 -0.04(-0.61%)
Aug 08, 2011 6.950 7.040 6.220 6.550 332,713 -0.67(-9.28%)
Aug 05, 2011 7.580 7.666 7.100 7.220 275,586 -0.28(-3.73%)
Aug 04, 2011 8.050 8.050 7.420 7.500 240,020 -0.60(-7.41%)
Aug 03, 2011 8.290 8.320 8.030 8.100 172,736 -0.17(-2.06%)
Aug 02, 2011 8.800 8.960 8.200 8.270 178,788 -0.60(-6.76%)
Aug 01, 2011 9.070 9.080 8.780 8.870 155,619 -0.13(-1.44%)
Jul 29, 2011 8.770 9.200 8.420 9.000 607,278 +0.37(+4.29%)
Jul 28, 2011 8.610 8.720 8.410 8.630 114,879 +0.06(+0.70%)
Jul 27, 2011 8.860 8.860 8.500 8.570 154,433 -0.30(-3.38%)
Jul 26, 2011 9.000 9.100 8.730 8.870 67,857 -0.09(-1.00%)
Jul 25, 2011 9.130 9.250 8.900 8.960 99,511 -0.29(-3.14%)
Jul 22, 2011 9.330 9.420 9.190 9.250 50,304 -0.18(-1.91%)
Jul 21, 2011 9.120 9.500 9.120 9.430 57,789 +0.33(+3.63%)
Jul 20, 2011 9.270 9.450 9.070 9.100 48,521 -0.15(-1.62%)
Jul 19, 2011 9.040 9.410 9.040 9.250 66,857 +0.26(+2.89%)
Jul 18, 2011 9.200 9.240 8.800 8.990 124,884 -0.27(-2.92%)
Jul 15, 2011 9.280 9.541 9.080 9.260 112,103 -0.02(-0.22%)
Jul 14, 2011 9.510 9.660 9.260 9.280 80,247 -0.24(-2.52%)
Jul 13, 2011 9.490 9.730 9.340 9.520 87,523 +0.04(+0.42%)
Jul 12, 2011 9.700 9.790 9.460 9.480 120,441 -0.25(-2.57%)
Jul 11, 2011 9.880 9.890 9.650 9.730 61,522 -0.25(-2.51%)
Jul 08, 2011 10.13 10.16 9.760 9.980 72,233 -0.26(-2.54%)
Jul 07, 2011 10.04 10.25 9.971 10.24 117,922 +0.29(+2.91%)
Jul 06, 2011 9.830 10.04 9.620 9.950 114,367 +0.13(+1.32%)
Jul 05, 2011 9.800 9.930 9.540 9.820 96,953 -0.01(-0.10%)
Jul 01, 2011 9.660 9.950 9.561 9.830 133,831 +0.20(+2.08%)
Jun 30, 2011 9.270 9.690 9.240 9.630 114,885 +0.39(+4.22%)
Jun 29, 2011 9.590 9.650 9.200 9.240 218,838 -0.35(-3.65%)
Jun 28, 2011 9.680 9.710 9.550 9.590 134,161 -0.09(-0.93%)
Jun 27, 2011 9.470 9.730 9.280 9.680 109,182 +0.17(+1.79%)
Jun 24, 2011 9.460 9.710 9.310 9.510 1,725,555 +0.07(+0.74%)
Jun 23, 2011 9.730 10.07 9.250 9.440 135,599 +0.00(+0.00%)
Jun 22, 2011 9.300 9.610 9.250 9.440 103,566 +0.07(+0.75%)
Jun 21, 2011 9.490 9.550 9.310 9.370 151,684 -0.07(-0.74%)
Jun 20, 2011 9.530 10.21 9.370 9.440 374,943 -1.04(-9.92%)
Jun 17, 2011 10.50 10.52 10.19 10.48 155,735 +0.00(+0.00%)
Jun 16, 2011 10.44 10.56 10.20 10.48 107,221 +0.07(+0.67%)
Jun 15, 2011 10.37 10.50 10.35 10.41 88,865 -0.08(-0.76%)
Jun 14, 2011 10.62 10.62 10.35 10.49 150,256 -0.05(-0.47%)
Jun 13, 2011 10.48 10.81 10.48 10.54 200,743 +0.11(+1.05%)
Jun 10, 2011 10.43 10.51 10.27 10.43 83,873 -0.06(-0.57%)
Jun 09, 2011 10.47 10.75 10.44 10.49 58,078 -0.02(-0.19%)
Jun 08, 2011 10.50 10.64 10.40 10.51 68,970 -0.07(-0.66%)
Jun 07, 2011 10.48 10.73 10.37 10.58 89,646 +0.22(+2.12%)
Jun 06, 2011 10.49 10.66 10.33 10.36 91,784 -0.27(-2.54%)
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.