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 (%)
Jun 29, 2012 3.770 3.810 3.651 3.710 162,117 +0.05(+1.37%)
Jun 28, 2012 3.660 3.690 3.550 3.660 76,909 -0.05(-1.35%)
Jun 27, 2012 3.610 3.710 3.590 3.710 133,416 +0.10(+2.77%)
Jun 26, 2012 3.640 3.650 3.560 3.610 35,265 -0.05(-1.37%)
Jun 25, 2012 3.700 3.710 3.500 3.660 89,924 -0.04(-1.08%)
Jun 22, 2012 3.520 3.710 3.520 3.700 1,117,510 +0.20(+5.71%)
Jun 21, 2012 3.620 3.730 3.420 3.500 112,995 -0.17(-4.63%)
Jun 20, 2012 3.700 3.750 3.600 3.670 76,060 -0.03(-0.81%)
Jun 19, 2012 3.750 3.800 3.610 3.700 196,712 -0.02(-0.54%)
Jun 18, 2012 3.680 3.790 3.610 3.720 90,664 +0.01(+0.27%)
Jun 15, 2012 3.550 3.710 3.510 3.710 193,131 +0.16(+4.51%)
Jun 14, 2012 3.460 3.550 3.430 3.550 66,639 +0.09(+2.60%)
Jun 13, 2012 3.530 3.600 3.450 3.460 53,154 -0.09(-2.54%)
Jun 12, 2012 3.420 3.560 3.330 3.550 148,888 +0.14(+4.11%)
Jun 11, 2012 3.570 3.570 3.350 3.410 96,327 -0.08(-2.29%)
Jun 08, 2012 3.500 3.500 3.410 3.490 38,136 -0.02(-0.57%)
Jun 07, 2012 3.690 3.770 3.500 3.510 155,906 -0.11(-3.04%)
Jun 06, 2012 3.380 3.720 3.330 3.620 213,269 +0.26(+7.74%)
Jun 05, 2012 3.170 3.370 3.140 3.360 111,074 +0.19(+5.99%)
Jun 04, 2012 3.070 3.180 3.010 3.170 194,886 +0.14(+4.62%)
Jun 01, 2012 3.020 3.070 2.960 3.030 100,279 -0.09(-2.88%)
May 31, 2012 3.170 3.170 2.990 3.120 282,072 -0.04(-1.27%)
May 30, 2012 3.260 3.260 3.150 3.160 205,139 -0.18(-5.39%)
May 29, 2012 3.410 3.440 3.230 3.340 448,096 -0.05(-1.47%)
May 25, 2012 3.340 3.410 3.240 3.390 594,484 +0.05(+1.50%)
May 24, 2012 3.280 3.390 3.240 3.340 176,517 +0.09(+2.77%)
May 23, 2012 3.180 3.350 3.120 3.250 176,562 +0.05(+1.56%)
May 22, 2012 3.230 3.340 3.190 3.200 479,090 +0.01(+0.31%)
May 21, 2012 3.140 3.270 3.070 3.190 149,524 +0.07(+2.24%)
May 18, 2012 3.180 3.227 3.010 3.120 224,363 -0.08(-2.50%)
May 17, 2012 3.200 3.310 3.110 3.200 389,451 +0.00(+0.00%)
May 16, 2012 3.220 3.260 3.130 3.200 177,342 +0.05(+1.59%)
May 15, 2012 3.140 3.300 3.110 3.150 282,104 +0.02(+0.64%)
May 14, 2012 3.220 3.350 3.100 3.130 216,665 -0.15(-4.57%)
May 11, 2012 3.310 3.470 3.260 3.280 344,033 -0.08(-2.38%)
May 10, 2012 3.410 3.500 3.315 3.360 144,530 +0.00(+0.00%)
May 09, 2012 3.310 3.430 3.310 3.360 83,651 -0.01(-0.30%)
May 08, 2012 3.420 3.450 3.310 3.370 162,441 -0.06(-1.75%)
May 07, 2012 3.420 3.550 3.360 3.430 97,661 -0.01(-0.29%)
May 04, 2012 3.500 3.560 3.440 3.440 124,859 -0.07(-1.99%)
May 03, 2012 3.610 3.650 3.500 3.510 194,765 -0.12(-3.31%)
May 02, 2012 3.670 3.690 3.580 3.630 134,296 -0.05(-1.36%)
May 01, 2012 3.620 3.799 3.541 3.680 280,420 +0.06(+1.66%)
Apr 30, 2012 3.890 3.950 3.590 3.620 214,450 -0.25(-6.46%)
Apr 27, 2012 3.840 3.950 3.620 3.870 152,744 +0.06(+1.57%)
Apr 26, 2012 3.860 3.940 3.750 3.810 239,810 -0.04(-1.04%)
Apr 25, 2012 4.100 4.550 3.820 3.850 1,688,765 +0.09(+2.39%)
Apr 24, 2012 3.730 3.760 3.640 3.760 81,329 +0.03(+0.80%)
Apr 23, 2012 3.520 3.780 3.520 3.730 125,971 +0.17(+4.78%)
Apr 20, 2012 3.590 3.660 3.530 3.560 81,280 +0.04(+1.14%)
Apr 19, 2012 3.470 3.619 3.470 3.520 104,003 +0.09(+2.62%)
Apr 18, 2012 3.590 3.609 3.420 3.430 116,170 -0.18(-4.99%)
Apr 17, 2012 3.590 3.750 3.550 3.610 84,094 +0.06(+1.69%)
Apr 16, 2012 3.580 3.590 3.500 3.550 63,583 +0.00(+0.00%)
Apr 13, 2012 3.650 3.690 3.510 3.550 88,629 -0.13(-3.53%)
Apr 12, 2012 3.800 3.950 3.670 3.680 163,073 -0.09(-2.39%)
Apr 11, 2012 3.550 3.790 3.550 3.770 100,253 +0.27(+7.71%)
Apr 10, 2012 3.500 3.610 3.490 3.500 119,212 +0.00(+0.00%)
Apr 09, 2012 3.660 3.660 3.500 3.500 180,882 -0.22(-5.91%)
Apr 05, 2012 3.610 3.810 3.610 3.720 121,774 +0.09(+2.48%)
Apr 04, 2012 3.770 3.800 3.600 3.630 114,016 -0.17(-4.47%)
Apr 03, 2012 3.770 3.820 3.710 3.800 109,739 +0.01(+0.26%)
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.