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

Codexis Inc (NQ: CDXS )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2013 2.360 2.410 2.350 2.390 86,515 +0.04(+1.70%)
Mar 27, 2013 2.300 2.360 2.300 2.350 10,872 +0.01(+0.43%)
Mar 26, 2013 2.380 2.380 2.250 2.340 67,783 -0.01(-0.43%)
Mar 25, 2013 2.460 2.460 2.330 2.350 96,759 -0.11(-4.47%)
Mar 22, 2013 2.460 2.472 2.410 2.460 34,748 +0.01(+0.41%)
Mar 21, 2013 2.450 2.490 2.430 2.450 41,886 -0.04(-1.61%)
Mar 20, 2013 2.600 2.600 2.390 2.490 148,771 -0.06(-2.35%)
Mar 19, 2013 2.530 2.640 2.530 2.550 110,081 +0.04(+1.59%)
Mar 18, 2013 2.450 2.540 2.410 2.510 54,349 +0.00(+0.00%)
Mar 15, 2013 2.650 2.650 2.480 2.510 164,654 -0.13(-4.92%)
Mar 14, 2013 2.550 2.660 2.460 2.640 148,789 +0.10(+3.94%)
Mar 13, 2013 2.550 2.550 2.465 2.540 69,545 -0.02(-0.78%)
Mar 12, 2013 2.350 2.590 2.350 2.560 168,424 +0.25(+10.82%)
Mar 11, 2013 2.470 2.470 2.290 2.310 95,937 -0.15(-6.10%)
Mar 08, 2013 2.380 2.490 2.360 2.460 267,771 +0.12(+5.13%)
Mar 07, 2013 2.150 2.350 2.150 2.340 120,841 +0.18(+8.33%)
Mar 06, 2013 2.050 2.200 2.050 2.160 123,481 +0.14(+6.93%)
Mar 05, 2013 2.050 2.060 2.000 2.020 62,362 +0.00(+0.00%)
Mar 04, 2013 2.050 2.050 2.000 2.020 93,988 -0.03(-1.46%)
Mar 01, 2013 2.030 2.100 2.030 2.050 70,705 -0.02(-0.97%)
Feb 28, 2013 2.070 2.230 2.060 2.070 150,336 -0.02(-0.96%)
Feb 27, 2013 2.140 2.160 2.050 2.090 222,183 -0.03(-1.42%)
Feb 26, 2013 2.130 2.170 2.120 2.120 32,193 -0.08(-3.64%)
Feb 22, 2013 2.190 2.220 2.150 2.200 105,969 +0.03(+1.38%)
Feb 21, 2013 2.200 2.240 2.140 2.170 120,070 -0.04(-1.81%)
Feb 20, 2013 2.370 2.390 2.210 2.210 101,548 -0.17(-7.14%)
Feb 19, 2013 2.280 2.440 2.280 2.380 137,682 +0.07(+3.03%)
Feb 15, 2013 2.380 2.390 2.240 2.310 107,340 -0.04(-1.70%)
Feb 14, 2013 2.280 2.400 2.250 2.350 372,641 +0.07(+3.07%)
Feb 13, 2013 2.280 2.320 2.210 2.280 81,627 +0.03(+1.33%)
Feb 12, 2013 2.230 2.300 2.197 2.250 95,102 +0.01(+0.45%)
Feb 11, 2013 2.320 2.320 2.230 2.240 73,192 -0.07(-3.03%)
Feb 08, 2013 2.330 2.340 2.255 2.310 99,634 -0.07(-2.94%)
Feb 07, 2013 2.390 2.500 2.320 2.380 25,449 -0.05(-2.06%)
Feb 06, 2013 2.460 2.460 2.331 2.430 66,769 +0.16(+7.05%)
Feb 04, 2013 2.400 2.430 2.250 2.270 60,635 -0.12(-5.02%)
Feb 01, 2013 2.390 2.570 2.280 2.390 76,586 +0.02(+0.84%)
Jan 31, 2013 2.310 2.390 2.240 2.370 57,327 +0.11(+4.87%)
Jan 30, 2013 2.350 2.360 2.250 2.260 44,731 -0.10(-4.24%)
Jan 29, 2013 2.290 2.360 2.270 2.360 23,867 +0.05(+2.16%)
Jan 28, 2013 2.310 2.320 2.250 2.310 45,077 -0.01(-0.43%)
Jan 25, 2013 2.340 2.360 2.280 2.320 27,925 +0.00(+0.00%)
Jan 24, 2013 2.330 2.340 2.290 2.320 24,663 +0.00(+0.00%)
Jan 23, 2013 2.260 2.390 2.260 2.320 42,114 +0.04(+1.75%)
Jan 22, 2013 2.310 2.310 2.240 2.280 56,015 -0.03(-1.30%)
Jan 18, 2013 2.280 2.350 2.278 2.310 38,099 +0.02(+0.87%)
Jan 17, 2013 2.290 2.320 2.240 2.290 18,025 +0.03(+1.33%)
Jan 16, 2013 2.270 2.290 2.245 2.260 20,159 -0.01(-0.44%)
Jan 15, 2013 2.300 2.370 2.270 2.270 40,811 -0.06(-2.58%)
Jan 14, 2013 2.430 2.430 2.300 2.330 52,709 -0.11(-4.51%)
Jan 11, 2013 2.500 2.500 2.410 2.440 14,990 -0.05(-2.01%)
Jan 10, 2013 2.540 2.540 2.436 2.490 18,791 -0.02(-0.80%)
Jan 09, 2013 2.570 2.585 2.460 2.510 37,149 -0.04(-1.57%)
Jan 08, 2013 2.390 2.550 2.361 2.550 41,379 +0.15(+6.25%)
Jan 07, 2013 2.650 2.650 2.330 2.400 103,348 -0.26(-9.77%)
Jan 04, 2013 2.520 2.670 2.470 2.660 40,119 +0.16(+6.40%)
Jan 03, 2013 2.570 2.590 2.470 2.500 59,472 -0.05(-1.96%)
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.