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

Codexis Inc (NQ: CDXS )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 2.110 2.220 2.110 2.210 93,287 +0.08(+3.76%)
Dec 28, 2012 2.160 2.190 2.110 2.130 53,277 -0.05(-2.29%)
Dec 27, 2012 2.180 2.240 2.100 2.180 121,377 -0.01(-0.46%)
Dec 26, 2012 2.120 2.250 2.111 2.190 66,717 +0.06(+2.82%)
Dec 24, 2012 2.190 2.210 2.120 2.130 55,814 -0.08(-3.62%)
Dec 21, 2012 2.290 2.290 2.160 2.210 230,932 -0.10(-4.33%)
Dec 20, 2012 2.270 2.330 2.190 2.310 93,400 +0.03(+1.32%)
Dec 19, 2012 2.350 2.350 2.240 2.280 119,831 -0.06(-2.56%)
Dec 18, 2012 2.340 2.340 2.300 2.340 64,296 +0.01(+0.43%)
Dec 17, 2012 2.310 2.340 2.250 2.330 61,131 -0.01(-0.43%)
Dec 14, 2012 2.250 2.340 2.250 2.340 43,641 +0.07(+3.08%)
Dec 13, 2012 2.260 2.315 2.230 2.270 15,990 +0.00(+0.00%)
Dec 12, 2012 2.330 2.366 2.260 2.270 134,208 -0.04(-1.73%)
Dec 11, 2012 2.200 2.320 2.163 2.310 110,681 +0.12(+5.48%)
Dec 10, 2012 2.150 2.200 2.130 2.190 81,730 +0.08(+3.79%)
Dec 07, 2012 2.140 2.150 2.100 2.110 75,918 -0.02(-0.94%)
Dec 06, 2012 2.120 2.140 2.100 2.130 106,830 +0.00(+0.00%)
Dec 05, 2012 2.200 2.200 2.110 2.130 106,870 -0.06(-2.74%)
Dec 04, 2012 2.210 2.300 2.170 2.190 125,226 +0.05(+2.34%)
Nov 30, 2012 2.280 2.370 2.120 2.140 868,921 -0.14(-6.14%)
Nov 29, 2012 2.150 2.300 2.140 2.280 139,443 +0.16(+7.55%)
Nov 28, 2012 2.110 2.140 2.060 2.120 115,820 -0.01(-0.47%)
Nov 27, 2012 2.200 2.290 2.110 2.130 121,302 -0.08(-3.62%)
Nov 26, 2012 2.030 2.240 2.030 2.210 125,044 +0.14(+6.76%)
Nov 23, 2012 2.140 2.150 2.040 2.070 65,809 -0.04(-1.90%)
Nov 21, 2012 2.120 2.150 2.020 2.110 146,309 -0.01(-0.24%)
Nov 20, 2012 2.130 2.150 2.050 2.115 85,923 -0.03(-1.63%)
Nov 19, 2012 2.170 2.200 2.060 2.150 120,220 +0.05(+2.38%)
Nov 16, 2012 2.010 2.220 2.000 2.100 259,362 +0.07(+3.45%)
Nov 15, 2012 2.060 2.100 2.010 2.030 261,278 -0.05(-2.40%)
Nov 14, 2012 2.140 2.200 2.080 2.080 88,478 -0.06(-2.80%)
Nov 13, 2012 2.120 2.220 2.120 2.140 30,144 +0.00(+0.00%)
Nov 12, 2012 2.150 2.240 2.140 2.140 55,365 -0.01(-0.47%)
Nov 09, 2012 2.210 2.280 2.130 2.150 189,183 -0.08(-3.59%)
Nov 08, 2012 2.460 2.460 2.180 2.230 139,973 -0.16(-6.69%)
Nov 07, 2012 2.640 2.660 2.360 2.390 79,585 -0.31(-11.48%)
Nov 06, 2012 2.710 2.750 2.680 2.700 94,595 +0.01(+0.37%)
Nov 05, 2012 2.500 2.750 2.500 2.690 47,360 +0.22(+8.91%)
Nov 02, 2012 2.580 2.600 2.460 2.470 72,622 -0.09(-3.52%)
Nov 01, 2012 2.610 2.850 2.390 2.560 203,150 -0.04(-1.54%)
Oct 31, 2012 2.660 2.660 2.460 2.600 76,052 -0.06(-2.26%)
Oct 26, 2012 2.690 2.660 2.660 2.660 45,900 -0.02(-0.75%)
Oct 25, 2012 2.740 2.780 2.660 2.680 12,139 -0.04(-1.47%)
Oct 24, 2012 2.690 2.830 2.661 2.720 35,026 +0.07(+2.64%)
Oct 23, 2012 2.760 2.830 2.610 2.650 52,477 -0.16(-5.69%)
Oct 19, 2012 2.920 2.940 2.780 2.810 111,622 -0.15(-5.07%)
Oct 18, 2012 2.990 3.000 2.940 2.960 17,804 -0.04(-1.33%)
Oct 17, 2012 3.020 3.020 2.850 3.000 28,721 +0.00(+0.00%)
Oct 16, 2012 3.010 3.030 2.850 3.000 145,441 +0.00(+0.00%)
Oct 15, 2012 2.960 3.020 2.930 3.000 35,834 +0.06(+2.04%)
Oct 12, 2012 2.960 3.000 2.930 2.940 23,031 -0.03(-1.01%)
Oct 11, 2012 3.040 3.050 2.930 2.970 51,003 -0.02(-0.67%)
Oct 10, 2012 2.990 3.029 2.920 2.990 28,763 +0.00(+0.00%)
Oct 09, 2012 2.970 3.050 2.910 2.990 50,546 +0.04(+1.36%)
Oct 08, 2012 3.100 3.100 2.910 2.950 74,652 -0.16(-5.14%)
Oct 05, 2012 3.040 3.130 3.040 3.110 35,287 +0.08(+2.64%)
Oct 04, 2012 2.950 3.030 2.910 3.030 78,540 +0.09(+3.06%)
Oct 03, 2012 2.980 2.990 2.930 2.940 37,999 -0.04(-1.34%)
Oct 02, 2012 3.010 3.070 2.940 2.980 94,668 -0.02(-0.67%)
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.