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

Codexis Inc (NQ: CDXS )

3.706 +0.056 (+1.53%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 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 (%)
Dec 30, 2022 4.570 4.715 4.500 4.660 595,345 -0.02(-0.43%)
Dec 29, 2022 4.320 4.730 4.290 4.680 676,836 +0.41(+9.60%)
Dec 28, 2022 4.240 4.450 4.220 4.270 1,080,118 +0.01(+0.23%)
Dec 27, 2022 4.440 4.470 4.210 4.260 769,715 -0.17(-3.84%)
Dec 23, 2022 4.600 4.630 4.400 4.430 668,776 -0.24(-5.14%)
Dec 22, 2022 4.730 4.741 4.500 4.670 717,372 -0.12(-2.51%)
Dec 21, 2022 5.030 5.080 4.760 4.790 746,891 -0.18(-3.62%)
Dec 20, 2022 4.970 5.065 4.920 4.970 410,124 -0.04(-0.80%)
Dec 19, 2022 5.290 5.330 4.970 5.010 769,414 -0.27(-5.11%)
Dec 16, 2022 5.430 5.450 5.105 5.280 1,441,253 -0.24(-4.35%)
Dec 15, 2022 5.490 5.625 5.430 5.520 465,760 -0.06(-1.08%)
Dec 14, 2022 5.490 5.690 5.390 5.580 707,597 +0.06(+1.09%)
Dec 13, 2022 5.930 6.100 5.500 5.520 613,938 -0.11(-1.95%)
Dec 12, 2022 5.640 5.810 5.555 5.630 576,152 +0.03(+0.54%)
Dec 09, 2022 5.660 5.940 5.555 5.600 433,060 -0.12(-2.10%)
Dec 08, 2022 5.630 5.740 5.501 5.720 354,078 +0.12(+2.14%)
Dec 07, 2022 5.540 5.770 5.470 5.600 466,587 +0.02(+0.36%)
Dec 06, 2022 5.800 5.930 5.535 5.580 619,166 -0.35(-5.90%)
Dec 05, 2022 5.660 5.950 5.520 5.930 786,918 +0.26(+4.59%)
Dec 02, 2022 5.460 5.685 5.310 5.670 521,506 +0.04(+0.71%)
Dec 01, 2022 5.480 5.730 5.415 5.630 608,262 +0.16(+2.93%)
Nov 30, 2022 5.080 5.470 4.970 5.470 701,123 +0.44(+8.75%)
Nov 29, 2022 5.050 5.155 5.005 5.030 1,001,394 -0.01(-0.20%)
Nov 28, 2022 5.320 5.425 5.030 5.040 835,268 -0.37(-6.84%)
Nov 25, 2022 5.370 5.640 5.360 5.410 244,152 -0.03(-0.55%)
Nov 23, 2022 5.110 5.510 5.110 5.440 841,233 +0.35(+6.88%)
Nov 22, 2022 5.290 5.300 5.020 5.090 1,119,169 -0.16(-3.05%)
Nov 21, 2022 5.000 5.310 5.000 5.250 1,378,016 +0.20(+3.96%)
Nov 18, 2022 5.320 5.320 4.900 5.050 4,043,623 -0.14(-2.70%)
Nov 17, 2022 6.000 6.010 5.175 5.190 2,758,598 -0.94(-15.33%)
Nov 16, 2022 6.680 6.680 6.120 6.130 928,098 -0.67(-9.85%)
Nov 15, 2022 6.680 6.880 6.640 6.800 492,626 +0.34(+5.26%)
Nov 14, 2022 6.810 6.810 6.400 6.460 561,727 -0.38(-5.56%)
Nov 11, 2022 6.660 6.970 6.570 6.840 867,079 +0.14(+2.09%)
Nov 10, 2022 6.130 6.725 6.050 6.700 1,064,546 +1.01(+17.75%)
Nov 09, 2022 5.930 5.970 5.680 5.690 480,955 -0.34(-5.64%)
Nov 08, 2022 5.860 6.165 5.740 6.030 719,229 +0.20(+3.43%)
Nov 07, 2022 6.220 6.380 5.660 5.830 779,069 -0.51(-8.04%)
Nov 04, 2022 6.240 6.500 5.805 6.340 1,138,401 +0.63(+11.03%)
Nov 03, 2022 5.700 5.825 5.602 5.710 793,192 -0.04(-0.70%)
Nov 02, 2022 5.720 6.000 5.520 5.750 674,633 +0.05(+0.88%)
Nov 01, 2022 5.640 5.780 5.610 5.700 461,453 +0.08(+1.42%)
Oct 31, 2022 5.640 5.770 5.490 5.620 494,087 -0.06(-1.06%)
Oct 28, 2022 5.590 5.710 5.395 5.680 553,028 +0.09(+1.61%)
Oct 27, 2022 5.880 5.890 5.560 5.590 573,702 -0.21(-3.62%)
Oct 26, 2022 5.610 5.900 5.510 5.800 609,097 +0.19(+3.39%)
Oct 25, 2022 5.350 5.655 5.350 5.610 542,419 +0.28(+5.25%)
Oct 24, 2022 5.100 5.340 4.810 5.330 959,232 +0.21(+4.10%)
Oct 21, 2022 5.120 5.185 4.900 5.120 933,845 +0.12(+2.40%)
Oct 20, 2022 4.990 5.170 4.901 5.000 657,798 +0.02(+0.40%)
Oct 19, 2022 5.380 5.400 4.930 4.980 905,473 -0.51(-9.29%)
Oct 18, 2022 5.570 5.650 5.415 5.490 789,024 +0.11(+2.04%)
Oct 17, 2022 5.250 5.425 5.150 5.380 951,145 +0.37(+7.39%)
Oct 14, 2022 5.170 5.360 4.940 5.010 1,121,532 -0.05(-0.99%)
Oct 13, 2022 5.100 5.200 4.955 5.060 1,237,311 -0.20(-3.80%)
Oct 12, 2022 5.320 5.364 5.150 5.260 717,100 -0.05(-0.94%)
Oct 11, 2022 5.230 5.440 5.080 5.310 1,046,911 +0.04(+0.76%)
Oct 10, 2022 5.370 5.410 5.190 5.270 719,946 -0.13(-2.41%)
Oct 07, 2022 5.770 5.770 5.390 5.400 873,079 -0.48(-8.16%)
Oct 06, 2022 5.980 6.220 5.824 5.880 667,736 -0.16(-2.65%)
Oct 05, 2022 6.330 6.410 5.920 6.040 762,617 -0.46(-7.08%)
Oct 04, 2022 6.260 6.680 6.260 6.500 727,359 +0.43(+7.08%)
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.