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

Codexis Inc (NQ: CDXS )

4.535 -0.015 (-0.33%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 26, 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 (%)
Nov 25, 2024 4.620 4.670 4.510 4.550 307,879 -0.06(-1.30%)
Nov 22, 2024 4.370 4.695 4.300 4.610 700,768 +0.28(+6.47%)
Nov 21, 2024 4.400 4.525 4.295 4.330 676,173 +0.00(+0.00%)
Nov 20, 2024 4.280 4.509 4.120 4.330 808,638 +0.08(+1.88%)
Nov 19, 2024 3.890 4.295 3.810 4.250 631,573 +0.32(+8.14%)
Nov 18, 2024 3.890 4.149 3.715 3.930 812,022 +0.05(+1.29%)
Nov 15, 2024 3.800 3.910 3.700 3.880 1,097,404 +0.14(+3.74%)
Nov 14, 2024 4.000 4.005 3.730 3.740 608,029 -0.30(-7.43%)
Nov 13, 2024 4.030 4.200 3.985 4.040 1,053,254 +0.02(+0.50%)
Nov 12, 2024 3.990 4.090 3.950 4.020 421,084 -0.04(-0.99%)
Nov 11, 2024 4.150 4.202 4.000 4.060 425,553 -0.02(-0.49%)
Nov 08, 2024 4.170 4.220 4.000 4.080 451,998 -0.10(-2.39%)
Nov 07, 2024 4.020 4.385 3.940 4.180 1,008,955 +0.17(+4.24%)
Nov 06, 2024 3.960 4.090 3.840 4.010 785,059 +0.19(+4.97%)
Nov 05, 2024 3.460 3.840 3.460 3.820 791,002 +0.33(+9.46%)
Nov 04, 2024 3.500 3.590 3.400 3.490 747,906 -0.01(-0.29%)
Nov 01, 2024 3.320 3.740 3.285 3.500 1,674,336 +0.36(+11.46%)
Oct 31, 2024 3.260 3.260 3.075 3.140 468,366 -0.07(-2.18%)
Oct 30, 2024 3.180 3.269 3.160 3.210 215,518 +0.02(+0.63%)
Oct 29, 2024 3.200 3.278 3.150 3.190 363,463 +0.01(+0.31%)
Oct 28, 2024 2.960 3.285 2.950 3.180 608,220 +0.27(+9.28%)
Oct 25, 2024 2.990 3.090 2.895 2.910 587,939 -0.08(-2.68%)
Oct 24, 2024 3.070 3.100 2.980 2.990 431,750 -0.07(-2.29%)
Oct 23, 2024 3.300 3.330 3.020 3.060 1,070,328 -0.24(-7.27%)
Oct 22, 2024 3.260 3.310 3.260 3.300 83,873 +0.01(+0.30%)
Oct 21, 2024 3.400 3.420 3.230 3.290 184,836 -0.12(-3.52%)
Oct 18, 2024 3.380 3.430 3.350 3.410 232,149 +0.04(+1.19%)
Oct 17, 2024 3.480 3.505 3.320 3.370 239,043 -0.15(-4.26%)
Oct 16, 2024 3.400 3.560 3.350 3.520 465,024 +0.13(+3.83%)
Oct 15, 2024 3.230 3.420 3.180 3.390 725,438 +0.17(+5.28%)
Oct 14, 2024 3.170 3.226 3.091 3.220 194,358 +0.07(+2.22%)
Oct 11, 2024 2.980 3.170 2.965 3.150 358,168 +0.18(+6.06%)
Oct 10, 2024 3.020 3.030 2.910 2.970 361,870 -0.12(-3.88%)
Oct 09, 2024 3.060 3.095 3.030 3.090 267,949 +0.02(+0.65%)
Oct 08, 2024 3.080 3.150 3.070 3.070 243,474 -0.05(-1.60%)
Oct 07, 2024 3.180 3.260 3.030 3.120 477,515 -0.04(-1.27%)
Oct 04, 2024 3.120 3.187 3.070 3.160 328,251 +0.06(+1.94%)
Oct 03, 2024 3.100 3.145 3.020 3.100 376,961 +0.01(+0.32%)
Oct 02, 2024 3.040 3.110 3.000 3.090 435,437 +0.05(+1.64%)
Oct 01, 2024 3.020 3.090 3.000 3.040 417,598 -0.04(-1.30%)
Sep 30, 2024 3.190 3.301 3.060 3.080 702,621 -0.15(-4.64%)
Sep 27, 2024 3.170 3.295 3.141 3.230 580,180 +0.13(+4.19%)
Sep 26, 2024 2.980 3.155 2.925 3.100 709,500 +0.19(+6.53%)
Sep 25, 2024 2.900 2.940 2.830 2.910 332,939 +0.02(+0.69%)
Sep 24, 2024 3.110 3.130 2.870 2.890 994,545 -0.03(-1.03%)
Sep 23, 2024 3.090 3.120 2.890 2.920 563,933 -0.18(-5.81%)
Sep 20, 2024 3.190 3.218 3.080 3.100 7,968,022 -0.11(-3.43%)
Sep 19, 2024 3.210 3.300 3.140 3.210 398,371 +0.10(+3.22%)
Sep 18, 2024 3.150 3.249 3.060 3.110 452,392 -0.05(-1.58%)
Sep 17, 2024 2.900 3.200 2.830 3.160 4,238,482 +0.31(+10.88%)
Sep 16, 2024 2.780 2.865 2.700 2.850 293,611 +0.07(+2.52%)
Sep 13, 2024 2.740 2.830 2.740 2.780 190,191 +0.05(+1.83%)
Sep 12, 2024 2.740 2.790 2.610 2.730 289,800 +0.00(+0.00%)
Sep 11, 2024 2.670 2.748 2.625 2.730 146,761 +0.04(+1.49%)
Sep 10, 2024 2.620 2.760 2.560 2.690 362,966 +0.07(+2.67%)
Sep 09, 2024 2.760 2.870 2.610 2.620 356,406 -0.12(-4.38%)
Sep 06, 2024 2.800 2.840 2.730 2.740 177,355 -0.07(-2.49%)
Sep 05, 2024 2.850 2.862 2.720 2.810 153,160 -0.02(-0.71%)
Sep 04, 2024 2.850 2.885 2.780 2.830 241,649 -0.02(-0.70%)
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.