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

Codexis Inc (NQ: CDXS )

2.690 -0.180 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2017 4.450 4.450 4.000 4.100 92,318 -0.30(-6.82%)
Feb 27, 2017 4.050 4.450 4.050 4.400 158,906 +0.30(+7.32%)
Feb 24, 2017 3.800 4.150 3.600 4.100 120,827 +0.25(+6.49%)
Feb 23, 2017 3.950 4.000 3.850 3.850 121,454 -0.05(-1.28%)
Feb 22, 2017 4.100 4.100 3.900 3.900 125,167 -0.15(-3.70%)
Feb 21, 2017 4.200 4.200 4.050 4.050 81,009 -0.10(-2.41%)
Feb 17, 2017 4.150 4.150 4.150 0 -0.10(-2.35%)
Feb 16, 2017 4.300 4.350 4.250 4.250 91,268 -0.05(-1.16%)
Feb 15, 2017 4.300 4.350 4.250 4.300 182,465 -0.05(-1.15%)
Feb 14, 2017 4.250 4.350 4.200 4.350 101,948 +0.00(+0.00%)
Feb 13, 2017 4.400 4.400 4.300 4.350 86,817 +0.00(+0.00%)
Feb 10, 2017 4.450 4.475 4.300 4.350 585,566 -0.05(-1.14%)
Feb 09, 2017 4.300 4.450 4.300 4.400 93,833 +0.05(+1.15%)
Feb 08, 2017 4.450 4.450 4.350 4.350 138,434 -0.10(-2.25%)
Feb 07, 2017 4.600 4.600 4.450 4.450 95,852 -0.10(-2.20%)
Feb 06, 2017 4.550 4.650 4.500 4.550 176,410 -0.05(-1.09%)
Feb 03, 2017 4.700 4.750 4.550 4.600 109,981 -0.05(-1.08%)
Feb 02, 2017 4.600 4.800 4.600 4.650 191,821 +0.00(+0.00%)
Feb 01, 2017 4.750 4.800 4.600 4.650 194,887 -0.10(-2.11%)
Jan 31, 2017 4.650 4.800 4.600 4.750 126,075 +0.05(+1.06%)
Jan 30, 2017 4.800 4.850 4.700 4.700 133,430 -0.15(-3.09%)
Jan 27, 2017 4.950 4.950 4.800 4.850 98,884 -0.10(-2.02%)
Jan 26, 2017 4.900 5.000 4.801 4.950 127,080 -0.10(-1.98%)
Jan 25, 2017 5.250 5.285 4.950 5.050 110,259 -0.20(-3.81%)
Jan 24, 2017 4.950 5.250 4.950 5.250 190,699 +0.30(+6.06%)
Jan 23, 2017 4.850 5.000 4.850 4.950 109,519 +0.05(+1.02%)
Jan 20, 2017 4.850 4.975 4.750 4.900 85,955 +0.05(+1.03%)
Jan 19, 2017 4.850 4.875 4.800 4.850 58,343 +0.05(+1.04%)
Jan 18, 2017 4.800 4.850 4.700 4.800 96,977 +0.05(+1.05%)
Jan 17, 2017 4.800 4.800 4.700 4.750 107,936 -0.15(-3.06%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.05(+1.03%)
Jan 12, 2017 4.900 4.943 4.800 4.850 82,037 -0.10(-2.02%)
Jan 11, 2017 5.000 5.050 4.850 4.950 71,330 -0.10(-1.98%)
Jan 10, 2017 5.000 5.100 4.850 5.050 151,028 +0.10(+2.02%)
Jan 09, 2017 4.850 5.150 4.850 4.950 250,680 +0.20(+4.21%)
Jan 06, 2017 4.650 4.800 4.600 4.750 271,395 +0.15(+3.26%)
Jan 05, 2017 4.900 4.900 4.550 4.600 204,184 -0.15(-3.16%)
Jan 04, 2017 4.800 4.850 4.600 4.750 188,492 +0.25(+5.56%)
Jan 03, 2017 4.700 4.700 4.450 4.500 112,349 -0.10(-2.17%)
Dec 30, 2016 4.600 4.600 4.600 0 -0.05(-1.08%)
Dec 29, 2016 4.750 4.758 4.600 4.650 47,062 -0.05(-1.06%)
Dec 28, 2016 4.700 4.800 4.600 4.700 90,012 +0.00(+0.00%)
Dec 27, 2016 4.850 4.850 4.600 4.700 93,461 -0.15(-3.09%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.15(+3.19%)
Dec 22, 2016 4.750 4.850 4.700 4.700 40,351 -0.05(-1.05%)
Dec 21, 2016 4.750 4.850 4.700 4.750 55,256 -0.05(-1.04%)
Dec 20, 2016 4.950 4.950 4.750 4.800 69,164 -0.10(-2.04%)
Dec 19, 2016 4.850 5.000 4.750 4.900 92,898 +0.10(+2.08%)
Dec 16, 2016 4.800 4.850 4.700 4.800 206,680 +0.00(+0.00%)
Dec 15, 2016 4.700 4.950 4.700 4.800 94,521 +0.05(+1.05%)
Dec 14, 2016 4.900 4.900 4.750 4.750 44,699 -0.15(-3.06%)
Dec 13, 2016 4.700 4.900 4.700 4.900 50,173 +0.15(+3.16%)
Dec 12, 2016 4.750 4.975 4.700 4.750 72,798 -0.20(-4.04%)
Dec 09, 2016 5.000 5.050 4.850 4.950 89,517 -0.10(-1.98%)
Dec 08, 2016 4.850 5.100 4.750 5.050 103,998 +0.20(+4.12%)
Dec 07, 2016 4.750 4.900 4.700 4.850 69,398 +0.05(+1.04%)
Dec 06, 2016 4.600 4.850 4.550 4.800 73,169 +0.20(+4.35%)
Dec 05, 2016 4.500 4.650 4.450 4.600 113,365 +0.15(+3.37%)
Dec 02, 2016 4.650 4.750 4.450 4.450 121,973 -0.20(-4.30%)
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.