Skip to main content

Codexis Inc (NQ: CDXS )

3.140 -0.070 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.550 4.550 4.300 4.400 560,508 -0.10(-2.22%)
Apr 27, 2017 4.600 4.700 4.500 4.500 95,024 -0.10(-2.17%)
Apr 26, 2017 4.350 4.700 4.350 4.600 136,576 +0.25(+5.75%)
Apr 25, 2017 4.400 4.450 4.300 4.350 143,768 +0.00(+0.00%)
Apr 24, 2017 4.350 4.350 4.250 4.350 160,250 +0.10(+2.35%)
Apr 21, 2017 4.300 4.425 4.200 4.250 164,278 -0.10(-2.30%)
Apr 20, 2017 4.400 4.400 4.300 4.350 74,852 +0.00(+0.00%)
Apr 19, 2017 4.400 4.450 4.300 4.350 141,319 +0.00(+0.00%)
Apr 18, 2017 4.250 4.400 4.200 4.350 85,292 +0.10(+2.35%)
Apr 17, 2017 4.350 4.400 4.200 4.250 113,504 -0.05(-1.16%)
Apr 13, 2017 4.400 4.550 4.300 4.300 227,360 -0.05(-1.15%)
Apr 12, 2017 4.400 4.500 4.350 4.350 223,882 -0.05(-1.14%)
Apr 11, 2017 4.250 4.550 4.250 4.400 244,633 +0.10(+2.33%)
Apr 10, 2017 4.450 4.700 4.300 4.300 331,978 -0.20(-4.44%)
Apr 07, 2017 3.950 4.800 3.950 4.500 2,108,188 -0.05(-1.10%)
Apr 06, 2017 4.600 4.700 4.500 4.550 84,655 -0.10(-2.15%)
Apr 05, 2017 4.700 4.850 4.600 4.650 116,992 -0.05(-1.06%)
Apr 04, 2017 4.700 4.700 4.600 4.700 86,556 -0.05(-1.05%)
Apr 03, 2017 4.800 5.000 4.750 4.750 186,142 -0.05(-1.04%)
Mar 31, 2017 4.700 4.850 4.650 4.800 116,338 +0.10(+2.13%)
Mar 30, 2017 4.800 4.850 4.600 4.700 75,163 -0.05(-1.05%)
Mar 29, 2017 4.800 4.850 4.700 4.750 50,755 -0.05(-1.04%)
Mar 28, 2017 4.800 4.850 4.700 4.800 85,750 -0.05(-1.03%)
Mar 27, 2017 4.600 4.850 4.550 4.850 108,182 +0.25(+5.43%)
Mar 24, 2017 4.450 4.700 4.400 4.600 145,447 +0.10(+2.22%)
Mar 23, 2017 4.400 4.550 4.400 4.500 50,236 +0.10(+2.27%)
Mar 22, 2017 4.550 4.700 4.400 4.400 111,706 -0.20(-4.35%)
Mar 21, 2017 4.650 4.750 4.600 4.600 82,127 -0.10(-2.13%)
Mar 20, 2017 4.550 4.750 4.550 4.700 116,619 +0.15(+3.30%)
Mar 17, 2017 4.550 4.700 4.550 4.550 218,649 -0.05(-1.09%)
Mar 16, 2017 4.600 4.600 4.500 4.600 122,971 +0.05(+1.10%)
Mar 15, 2017 4.500 4.600 4.500 4.550 116,993 +0.00(+0.00%)
Mar 14, 2017 4.550 4.600 4.500 4.550 110,532 +0.00(+0.00%)
Mar 13, 2017 4.500 4.650 4.450 4.550 89,891 +0.10(+2.25%)
Mar 10, 2017 4.550 4.599 4.250 4.450 138,829 -0.15(-3.26%)
Mar 09, 2017 4.200 4.600 4.200 4.600 91,133 +0.40(+9.52%)
Mar 08, 2017 4.100 4.300 4.100 4.200 110,130 +0.05(+1.20%)
Mar 07, 2017 4.100 4.200 4.050 4.150 103,668 +0.05(+1.22%)
Mar 06, 2017 4.150 4.150 3.850 4.100 144,571 -0.05(-1.20%)
Mar 03, 2017 4.150 4.200 4.100 4.150 51,750 -0.05(-1.19%)
Mar 02, 2017 4.250 4.300 4.150 4.200 45,199 -0.05(-1.18%)
Mar 01, 2017 4.200 4.300 4.000 4.250 62,410 +0.15(+3.66%)
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%)
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.