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

Codexis Inc (NQ: CDXS )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jan 02, 2013 2.310 2.560 2.260 2.550 149,501 +0.34(+15.38%)
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%)
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.