FinancialContent is the trusted provider of stock market information to the media industry.
Codexis Inc (NQ: CDXS)
12.42 USD  -0.19 (-1.51%)
Official Closing Price  /  Updated: 4:56 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 12.52 12.65 12.12 12.42 386,900 -0.19(-1.51%)
May 28, 2020 12.45 12.85 12.44 12.61 341,215 +0.31(+2.52%)
May 27, 2020 12.50 12.53 12.14 12.30 572,318 -0.05(-0.40%)
May 26, 2020 11.46 12.54 11.39 12.35 945,974 +1.14(+10.17%)
May 22, 2020 11.14 11.25 10.82 11.21 551,300 +0.08(+0.72%)
May 21, 2020 11.33 11.42 11.09 11.13 337,524 -0.28(-2.45%)
May 20, 2020 11.35 11.55 11.17 11.41 583,862 +0.26(+2.33%)
May 19, 2020 11.52 11.58 11.14 11.15 612,891 -0.43(-3.71%)
May 18, 2020 11.46 11.92 11.41 11.58 758,777 +0.48(+4.32%)
May 15, 2020 10.84 11.14 10.70 11.10 361,800 +0.34(+3.16%)
May 14, 2020 10.94 11.25 10.55 10.76 792,467 -0.43(-3.84%)
May 13, 2020 11.53 11.64 10.86 11.19 409,691 -0.42(-3.62%)
May 12, 2020 11.99 12.19 11.60 11.61 552,583 -0.35(-2.93%)
May 11, 2020 11.98 12.21 11.67 11.96 391,197 -0.27(-2.21%)
May 08, 2020 12.43 12.79 11.88 12.23 313,600 -0.05(-0.41%)
May 07, 2020 12.03 12.63 12.03 12.28 274,136 +0.32(+2.68%)
May 06, 2020 11.93 12.24 11.71 11.96 311,427 +0.17(+1.44%)
May 05, 2020 11.43 12.10 11.24 11.79 367,267 +0.65(+5.83%)
May 04, 2020 11.00 11.28 10.80 11.14 328,352 +0.12(+1.09%)
May 01, 2020 11.39 11.39 10.72 11.02 370,800 -0.59(-5.08%)
Apr 30, 2020 11.52 11.86 11.37 11.61 371,058 -0.20(-1.69%)
Apr 29, 2020 11.58 11.95 11.24 11.81 549,508 +0.48(+4.24%)
Apr 28, 2020 11.76 11.79 11.06 11.33 492,208 -0.17(-1.48%)
Apr 27, 2020 10.91 11.87 10.91 11.50 319,382 +0.67(+6.19%)
Apr 24, 2020 11.25 11.25 10.77 10.83 274,100 -0.41(-3.65%)
Apr 23, 2020 10.90 11.32 10.87 11.24 260,671 +0.37(+3.40%)
Apr 22, 2020 10.95 11.10 10.43 10.87 222,747 +0.12(+1.12%)
Apr 21, 2020 10.58 10.88 10.40 10.75 256,803 -0.25(-2.27%)
Apr 20, 2020 10.71 11.39 10.71 11.00 223,040 +0.13(+1.20%)
Apr 17, 2020 10.87 10.96 10.56 10.87 321,700 +0.44(+4.22%)
Apr 16, 2020 10.37 10.47 10.03 10.43 269,198 +0.10(+0.97%)
Apr 15, 2020 10.74 11.03 10.01 10.33 274,440 -0.79(-7.10%)
Apr 14, 2020 11.04 11.49 10.92 11.12 294,746 +0.19(+1.74%)
Apr 13, 2020 10.61 11.10 10.47 10.93 354,379 +0.28(+2.63%)
Apr 09, 2020 10.71 10.95 10.47 10.65 331,800 +0.09(+0.85%)
Apr 08, 2020 10.26 10.67 9.910 10.56 246,353 +0.44(+4.35%)
Apr 07, 2020 10.59 10.88 9.980 10.12 389,044 -0.33(-3.16%)
Apr 06, 2020 9.950 10.53 9.890 10.45 289,704 +0.65(+6.63%)
Apr 03, 2020 10.36 10.74 9.530 9.800 298,400 -0.60(-5.77%)
Apr 02, 2020 10.47 10.83 10.23 10.40 315,632 -0.15(-1.42%)
Apr 01, 2020 10.78 11.14 10.40 10.55 403,436 -0.61(-5.47%)
Mar 31, 2020 10.87 11.33 10.66 11.16 551,225 +0.26(+2.39%)
Mar 30, 2020 10.37 10.95 10.15 10.90 375,199 +0.59(+5.72%)
Mar 27, 2020 10.05 10.38 9.330 10.31 381,800 -0.19(-1.81%)
Mar 26, 2020 10.20 10.77 9.810 10.50 327,958 +0.39(+3.86%)
Mar 25, 2020 11.15 11.49 9.940 10.11 414,526 -1.09(-9.73%)
Mar 24, 2020 10.40 11.23 10.40 11.20 410,961 +1.23(+12.34%)
Mar 23, 2020 9.120 10.22 9.000 9.970 663,840 +0.99(+11.02%)
Mar 20, 2020 9.590 9.725 8.770 8.980 695,900 -0.47(-4.97%)
Mar 19, 2020 9.160 10.23 8.940 9.450 339,966 +0.33(+3.62%)
Mar 18, 2020 9.700 10.28 8.822 9.120 428,758 -1.17(-11.37%)
Mar 17, 2020 9.000 10.33 8.510 10.29 557,328 +1.51(+17.20%)
Mar 16, 2020 8.670 9.330 8.670 8.780 481,314 -1.02(-10.41%)
Mar 13, 2020 9.590 9.880 8.430 9.800 408,100 +0.76(+8.41%)
Mar 12, 2020 9.310 9.850 8.770 9.040 764,297 -1.08(-10.67%)
Mar 11, 2020 10.81 11.01 9.920 10.12 497,229 -1.05(-9.40%)
Mar 10, 2020 11.86 11.93 10.76 11.17 599,123 -0.26(-2.27%)
Mar 09, 2020 11.55 11.79 11.15 11.43 337,046 -0.64(-5.30%)
Mar 06, 2020 11.56 12.10 11.52 12.07 377,000 +0.12(+1.00%)
Mar 05, 2020 11.78 11.98 11.66 11.95 429,424 -0.09(-0.75%)
Mar 04, 2020 11.52 12.14 11.39 12.04 513,944 +0.64(+5.61%)
Mar 03, 2020 11.63 11.98 11.27 11.40 537,552 -0.21(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.