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

Codexis Inc (NQ: CDXS )

3.145 -0.065 (-2.02%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 31, 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 (%)
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 3.160 328,263 +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%)
Sep 03, 2024 2.840 2.900 2.830 2.850 211,766 -0.04(-1.38%)
Aug 30, 2024 2.920 2.980 2.860 2.890 216,071 -0.01(-0.34%)
Aug 29, 2024 2.950 3.029 2.880 2.900 285,842 -0.01(-0.34%)
Aug 28, 2024 2.990 3.066 2.900 2.910 175,132 -0.09(-3.00%)
Aug 27, 2024 3.120 3.130 2.990 3.000 204,676 -0.16(-5.06%)
Aug 26, 2024 3.060 3.170 3.030 3.160 279,891 +0.11(+3.61%)
Aug 23, 2024 2.930 3.120 2.920 3.050 306,367 +0.15(+5.17%)
Aug 22, 2024 3.000 3.020 2.880 2.900 127,822 -0.10(-3.33%)
Aug 21, 2024 2.990 3.095 2.870 3.000 318,996 +0.03(+1.01%)
Aug 20, 2024 3.010 3.140 2.922 2.970 229,821 -0.04(-1.33%)
Aug 19, 2024 2.780 3.030 2.680 3.010 478,217 +0.10(+3.44%)
Aug 16, 2024 2.800 2.940 2.800 2.910 282,148 +0.10(+3.56%)
Aug 15, 2024 2.940 3.010 2.780 2.810 408,557 -0.01(-0.35%)
Aug 14, 2024 2.820 2.850 2.690 2.820 474,741 +0.02(+0.71%)
Aug 13, 2024 2.820 2.900 2.730 2.800 339,730 -0.02(-0.71%)
Aug 12, 2024 2.800 2.850 2.660 2.820 719,536 +0.02(+0.71%)
Aug 09, 2024 3.080 3.080 2.770 2.800 719,232 -0.35(-11.11%)
Aug 08, 2024 3.070 3.150 3.030 3.150 315,560 +0.13(+4.30%)
Aug 07, 2024 3.320 3.490 2.960 3.020 336,313 -0.20(-6.21%)
Aug 06, 2024 3.210 3.320 3.150 3.220 213,835 +0.01(+0.31%)
Aug 05, 2024 3.110 3.280 2.950 3.210 475,723 -0.09(-2.73%)
Aug 02, 2024 3.320 3.470 3.180 3.300 444,675 -0.18(-5.17%)
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.