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

Codexis Inc (NQ: CDXS )

2.650 -0.150 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 27, 2015 3.580 3.580 3.470 3.530 71,010 -0.02(-0.56%)
Feb 26, 2015 3.500 3.600 3.480 3.550 140,957 +0.05(+1.43%)
Feb 25, 2015 3.530 3.530 3.420 3.500 33,492 +0.00(+0.00%)
Feb 24, 2015 3.270 3.510 3.260 3.500 130,174 +0.17(+5.11%)
Feb 23, 2015 3.440 3.520 3.290 3.330 63,348 -0.14(-4.03%)
Feb 20, 2015 3.560 3.610 3.310 3.470 122,270 -0.12(-3.34%)
Feb 19, 2015 3.650 3.670 3.490 3.590 72,329 -0.06(-1.64%)
Feb 18, 2015 3.650 3.670 3.600 3.650 47,533 -0.00(-0.14%)
Feb 17, 2015 3.470 3.660 3.420 3.655 114,293 +0.23(+6.87%)
Feb 13, 2015 3.330 3.420 3.420 3.420 88,500 +0.07(+2.09%)
Feb 12, 2015 3.320 3.490 3.300 3.350 82,053 -0.04(-1.18%)
Feb 11, 2015 3.670 3.700 3.350 3.390 93,644 -0.20(-5.57%)
Feb 10, 2015 3.600 3.730 3.570 3.590 51,823 -0.01(-0.28%)
Feb 09, 2015 3.700 3.700 3.553 3.600 220,337 -0.04(-1.10%)
Feb 06, 2015 3.680 3.700 3.560 3.640 64,111 -0.07(-1.89%)
Feb 05, 2015 3.690 3.800 3.570 3.710 65,900 -0.04(-1.07%)
Feb 04, 2015 3.790 3.890 3.550 3.750 123,790 -0.19(-4.82%)
Feb 03, 2015 4.060 4.100 3.780 3.940 295,475 -0.05(-1.25%)
Feb 02, 2015 3.900 4.060 3.810 3.990 559,711 +0.17(+4.45%)
Jan 30, 2015 3.600 3.900 3.525 3.820 300,651 +0.31(+8.83%)
Jan 29, 2015 3.300 3.549 3.210 3.510 174,182 +0.18(+5.41%)
Jan 28, 2015 3.210 3.400 3.100 3.330 173,330 +0.10(+3.10%)
Jan 27, 2015 3.100 3.290 3.000 3.230 86,321 +0.12(+3.86%)
Jan 26, 2015 2.870 3.130 2.870 3.110 48,958 +0.21(+7.24%)
Jan 23, 2015 2.900 2.930 2.860 2.900 37,817 +0.00(+0.00%)
Jan 22, 2015 2.900 2.900 2.820 2.900 89,344 +0.02(+0.69%)
Jan 21, 2015 2.970 3.010 2.810 2.880 115,613 -0.11(-3.68%)
Jan 20, 2015 3.000 3.049 2.990 2.990 31,598 -0.07(-2.29%)
Jan 16, 2015 3.000 3.060 2.950 3.060 62,425 +0.01(+0.33%)
Jan 15, 2015 3.260 3.260 3.000 3.050 51,193 -0.10(-3.17%)
Jan 14, 2015 3.040 3.210 2.980 3.150 52,332 +0.09(+2.94%)
Jan 13, 2015 3.190 3.240 3.010 3.060 70,402 -0.13(-4.08%)
Jan 12, 2015 3.010 3.230 2.960 3.190 93,294 +0.16(+5.28%)
Jan 09, 2015 3.100 3.290 3.030 3.030 168,017 -0.09(-2.88%)
Jan 08, 2015 2.870 3.170 2.840 3.120 223,929 +0.25(+8.71%)
Jan 07, 2015 2.920 2.930 2.780 2.870 137,472 -0.08(-2.71%)
Jan 06, 2015 2.920 2.950 2.795 2.950 162,517 +0.06(+2.08%)
Jan 05, 2015 2.790 2.940 2.760 2.890 183,593 +0.10(+3.58%)
Jan 02, 2015 2.560 2.790 2.500 2.790 80,922 +0.27(+10.71%)
Dec 31, 2014 2.560 2.520 2.520 2.520 281,800 -0.01(-0.40%)
Dec 30, 2014 2.510 2.580 2.510 2.530 56,738 -0.01(-0.39%)
Dec 29, 2014 2.550 2.590 2.520 2.540 39,304 -0.01(-0.39%)
Dec 26, 2014 2.450 2.580 2.450 2.550 40,931 +0.10(+4.08%)
Dec 24, 2014 2.500 2.450 2.450 2.450 18,000 -0.03(-1.21%)
Dec 23, 2014 2.480 2.519 2.450 2.480 27,362 +0.02(+0.81%)
Dec 22, 2014 2.460 2.600 2.450 2.460 101,916 -0.04(-1.60%)
Dec 19, 2014 2.540 2.610 2.500 2.500 214,351 -0.03(-1.19%)
Dec 18, 2014 2.600 2.620 2.490 2.530 88,313 -0.06(-2.32%)
Dec 17, 2014 2.500 2.690 2.400 2.590 475,776 +0.31(+13.60%)
Dec 16, 2014 2.300 2.320 2.260 2.280 67,965 -0.04(-1.72%)
Dec 15, 2014 2.350 2.350 2.290 2.320 57,504 -0.03(-1.28%)
Dec 12, 2014 2.360 2.370 2.290 2.350 32,662 +0.02(+0.86%)
Dec 11, 2014 2.290 2.370 2.290 2.330 27,391 +0.04(+1.75%)
Dec 10, 2014 2.300 2.370 2.290 2.290 31,148 -0.07(-2.97%)
Dec 09, 2014 2.370 2.380 2.210 2.360 82,273 +0.00(+0.00%)
Dec 08, 2014 2.360 2.440 2.340 2.360 76,867 -0.01(-0.42%)
Dec 05, 2014 2.340 2.400 2.330 2.370 61,795 +0.01(+0.42%)
Dec 04, 2014 2.360 2.430 2.360 2.360 122,216 +0.06(+2.61%)
Dec 03, 2014 2.320 2.330 2.260 2.300 26,192 -0.01(-0.44%)
Dec 02, 2014 2.300 2.330 2.250 2.310 20,186 +0.02(+0.87%)
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.