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

Codexis Inc (NQ: CDXS )

3.025 +0.115 (+3.95%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
Oct 01, 2012 3.050 3.190 2.930 3.000 126,158 -0.03(-0.99%)
Sep 28, 2012 2.990 3.060 2.940 3.030 124,555 +0.01(+0.33%)
Sep 27, 2012 3.100 3.100 2.930 3.020 155,428 -0.08(-2.58%)
Sep 26, 2012 3.170 3.170 3.040 3.100 93,863 -0.07(-2.21%)
Sep 25, 2012 3.260 3.440 3.140 3.170 143,439 -0.10(-3.06%)
Sep 24, 2012 3.360 3.370 3.210 3.270 126,094 -0.15(-4.39%)
Sep 21, 2012 3.650 3.650 3.251 3.420 543,215 -0.17(-4.74%)
Sep 20, 2012 3.050 3.820 3.040 3.590 367,499 +0.48(+15.43%)
Sep 19, 2012 3.100 3.130 2.900 3.110 184,143 +0.13(+4.36%)
Sep 18, 2012 2.970 3.110 2.930 2.980 237,312 +0.00(+0.00%)
Sep 17, 2012 2.740 3.060 2.700 2.980 159,898 +0.21(+7.58%)
Sep 14, 2012 2.770 2.890 2.730 2.770 166,711 +0.00(+0.00%)
Sep 13, 2012 2.700 2.800 2.650 2.770 131,465 +0.06(+2.21%)
Sep 12, 2012 2.820 2.820 2.670 2.710 114,207 -0.12(-4.24%)
Sep 11, 2012 2.720 2.990 2.700 2.830 218,266 +0.11(+4.04%)
Sep 10, 2012 2.700 2.900 2.660 2.720 318,058 +0.06(+2.26%)
Sep 07, 2012 2.450 2.700 2.352 2.660 252,831 +0.22(+9.02%)
Sep 06, 2012 2.310 2.450 2.310 2.440 157,646 +0.16(+7.02%)
Sep 05, 2012 2.470 2.470 2.193 2.280 308,909 +0.08(+3.64%)
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.