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

Codexis Inc (NQ: CDXS )

4.080 -0.100 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2012 5.880 5.990 5.560 5.570 202,562 -0.26(-4.46%)
Jan 30, 2012 5.600 5.840 5.600 5.830 175,960 +0.02(+0.34%)
Jan 27, 2012 5.420 5.850 5.371 5.810 233,704 +0.36(+6.61%)
Jan 26, 2012 5.520 5.530 5.350 5.450 110,074 -0.02(-0.37%)
Jan 25, 2012 5.540 5.540 5.350 5.470 156,021 -0.05(-0.91%)
Jan 24, 2012 5.300 5.590 5.260 5.520 153,410 +0.19(+3.56%)
Jan 23, 2012 5.320 5.360 5.250 5.330 75,972 +0.01(+0.19%)
Jan 20, 2012 5.360 5.360 5.250 5.320 80,513 -0.04(-0.75%)
Jan 19, 2012 5.480 5.480 5.320 5.360 67,888 -0.10(-1.83%)
Jan 18, 2012 5.340 5.480 5.300 5.460 123,957 +0.09(+1.68%)
Jan 17, 2012 5.420 5.450 5.250 5.370 119,474 +0.04(+0.75%)
Jan 13, 2012 5.410 5.430 5.320 5.330 107,662 -0.07(-1.30%)
Jan 12, 2012 5.370 5.520 5.230 5.400 149,722 +0.05(+0.93%)
Jan 11, 2012 5.390 5.420 5.180 5.350 72,605 -0.09(-1.65%)
Jan 10, 2012 5.220 5.520 5.220 5.440 118,524 +0.33(+6.46%)
Jan 09, 2012 5.170 5.215 5.100 5.110 58,387 +0.00(+0.00%)
Jan 06, 2012 5.160 5.270 5.110 5.110 80,886 -0.07(-1.35%)
Jan 05, 2012 5.100 5.240 5.080 5.180 87,245 +0.05(+0.97%)
Jan 04, 2012 5.410 5.520 5.110 5.130 95,517 -0.17(-3.21%)
Dec 30, 2011 5.250 5.370 5.166 5.300 149,640 +0.02(+0.38%)
Dec 29, 2011 5.210 5.350 5.150 5.280 192,963 +0.09(+1.73%)
Dec 28, 2011 5.560 5.570 5.150 5.190 122,653 -0.40(-7.16%)
Dec 27, 2011 5.750 5.750 5.540 5.590 122,299 -0.18(-3.12%)
Dec 23, 2011 5.870 5.870 5.680 5.770 119,366 +0.26(+4.72%)
Dec 21, 2011 5.370 5.540 5.190 5.510 156,394 +0.11(+2.04%)
Dec 20, 2011 5.160 5.450 5.010 5.400 226,840 +0.40(+8.00%)
Dec 19, 2011 5.290 5.394 4.980 5.000 137,401 -0.27(-5.12%)
Dec 16, 2011 5.190 5.390 5.130 5.270 320,811 +0.07(+1.35%)
Dec 15, 2011 5.530 5.530 5.150 5.200 138,467 -0.24(-4.41%)
Dec 14, 2011 5.250 5.590 5.100 5.440 251,748 +0.13(+2.45%)
Dec 13, 2011 5.660 5.700 5.220 5.310 118,902 -0.28(-5.01%)
Dec 12, 2011 5.570 5.800 5.510 5.590 166,053 -0.13(-2.27%)
Dec 09, 2011 5.280 5.800 5.280 5.720 176,097 +0.46(+8.75%)
Dec 08, 2011 5.860 5.980 5.240 5.260 232,032 -0.68(-11.45%)
Dec 07, 2011 5.930 6.260 5.930 5.940 221,057 -0.01(-0.17%)
Dec 06, 2011 5.980 6.200 5.810 5.950 242,763 -0.07(-1.16%)
Dec 05, 2011 5.930 6.020 5.870 6.020 235,381 +0.17(+2.91%)
Dec 02, 2011 5.880 5.880 5.580 5.850 153,085 -0.02(-0.34%)
Dec 01, 2011 4.820 6.010 4.760 5.870 274,055 +1.05(+21.78%)
Nov 30, 2011 4.830 4.860 4.680 4.820 240,448 +0.22(+4.78%)
Nov 29, 2011 4.630 4.630 4.500 4.600 72,040 -0.03(-0.65%)
Nov 28, 2011 4.550 4.790 4.410 4.630 171,618 +0.28(+6.44%)
Nov 25, 2011 4.540 4.540 4.340 4.350 51,897 -0.19(-4.19%)
Nov 23, 2011 4.600 4.680 4.520 4.540 484,542 -0.14(-2.99%)
Nov 22, 2011 4.710 4.760 4.510 4.680 310,467 +0.00(+0.00%)
Nov 21, 2011 4.410 4.865 4.300 4.680 193,163 +0.17(+3.77%)
Nov 18, 2011 4.550 4.573 4.451 4.510 79,129 -0.01(-0.22%)
Nov 17, 2011 4.830 4.950 4.451 4.520 224,910 -0.32(-6.61%)
Nov 16, 2011 4.950 5.060 4.800 4.840 78,897 -0.20(-3.97%)
Nov 15, 2011 4.960 5.070 4.820 5.040 71,491 +0.06(+1.20%)
Nov 14, 2011 5.070 5.280 4.915 4.980 112,329 -0.12(-2.35%)
Nov 11, 2011 5.160 5.200 5.026 5.100 97,328 +0.01(+0.20%)
Nov 10, 2011 5.040 5.200 4.930 5.090 103,227 +0.13(+2.62%)
Nov 09, 2011 5.050 5.170 4.920 4.960 151,889 -0.26(-4.98%)
Nov 08, 2011 5.260 5.290 5.060 5.220 188,805 +0.02(+0.38%)
Nov 07, 2011 5.210 5.240 5.070 5.200 103,050 +0.00(+0.00%)
Nov 04, 2011 5.400 5.420 5.101 5.200 136,886 -0.30(-5.45%)
Nov 03, 2011 5.630 5.700 5.440 5.500 323,075 -0.01(-0.18%)
Nov 02, 2011 4.880 5.700 4.640 5.510 693,200 +1.06(+23.82%)
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.