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

Codexis, Inc. - Common Stock (NQ: CDXS )

4.140 -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2025 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 (%)
Feb 11, 2025 4.210 4.210 4.070 4.140 322,967 -0.04(-0.96%)
Feb 10, 2025 4.320 4.320 4.155 4.180 449,092 -0.14(-3.24%)
Feb 07, 2025 4.400 4.505 4.245 4.320 422,402 -0.07(-1.59%)
Feb 06, 2025 4.410 4.420 4.250 4.390 611,306 +0.02(+0.46%)
Feb 05, 2025 4.470 4.480 4.275 4.370 382,700 -0.08(-1.80%)
Feb 04, 2025 4.280 4.510 4.245 4.450 488,917 +0.18(+4.22%)
Feb 03, 2025 4.150 4.310 4.000 4.270 643,521 +0.08(+1.91%)
Jan 31, 2025 4.480 4.510 4.180 4.190 664,539 -0.31(-6.89%)
Jan 30, 2025 4.540 4.630 4.410 4.500 363,235 +0.03(+0.67%)
Jan 29, 2025 4.590 4.679 4.405 4.470 1,069,228 -0.11(-2.40%)
Jan 28, 2025 4.740 4.765 4.545 4.580 1,617,361 -0.14(-2.97%)
Jan 27, 2025 4.850 4.960 4.680 4.720 464,209 -0.19(-3.87%)
Jan 24, 2025 4.940 5.160 4.880 4.910 412,949 -0.07(-1.41%)
Jan 23, 2025 4.800 5.010 4.740 4.980 776,818 +0.11(+2.26%)
Jan 22, 2025 5.080 5.140 4.865 4.870 436,565 -0.18(-3.56%)
Jan 21, 2025 5.050 5.430 5.015 5.050 728,970 +0.05(+1.00%)
Jan 17, 2025 5.010 5.070 4.850 5.000 638,754 +0.08(+1.63%)
Jan 16, 2025 4.830 4.990 4.762 4.920 602,629 +0.05(+1.03%)
Jan 15, 2025 4.720 4.940 4.630 4.870 812,973 +0.34(+7.51%)
Jan 14, 2025 4.600 4.700 4.460 4.530 674,181 +0.01(+0.22%)
Jan 13, 2025 4.260 4.570 4.240 4.520 727,423 +0.13(+2.96%)
Jan 10, 2025 4.700 4.700 4.380 4.390 633,449 -0.37(-7.77%)
Jan 08, 2025 4.880 4.940 4.590 4.760 704,342 -0.23(-4.61%)
Jan 07, 2025 5.190 5.400 4.890 4.990 468,198 -0.15(-2.92%)
Jan 06, 2025 5.450 5.500 4.920 5.140 1,030,123 -0.29(-5.34%)
Jan 03, 2025 5.200 5.505 5.110 5.430 613,367 +0.43(+8.60%)
Jan 02, 2025 4.860 5.085 4.780 5.000 465,412 +0.23(+4.82%)
Dec 31, 2024 4.770 0 +0.10(+2.14%)
Dec 30, 2024 4.940 4.970 4.660 4.670 549,746 -0.32(-6.41%)
Dec 27, 2024 4.880 5.090 4.800 4.990 612,065 +0.02(+0.40%)
Dec 26, 2024 4.930 5.015 4.850 4.970 257,180 -0.03(-0.60%)
Dec 24, 2024 4.920 5.020 4.840 5.000 287,622 +0.07(+1.42%)
Dec 23, 2024 5.260 5.270 4.810 4.930 691,222 -0.35(-6.63%)
Dec 20, 2024 5.070 5.480 5.070 5.280 3,250,119 +0.08(+1.64%)
Dec 19, 2024 5.230 5.360 5.095 5.195 475,328 +0.00(+0.10%)
Dec 18, 2024 5.640 5.715 5.115 5.190 1,339,559 -0.44(-7.82%)
Dec 17, 2024 5.570 6.009 5.502 5.630 865,838 +0.02(+0.36%)
Dec 16, 2024 5.500 5.765 5.420 5.610 675,358 +0.08(+1.45%)
Dec 13, 2024 5.590 5.770 5.470 5.530 798,791 -0.10(-1.78%)
Dec 12, 2024 5.800 5.860 5.510 5.630 729,617 -0.18(-3.10%)
Dec 11, 2024 5.800 6.080 5.682 5.810 1,060,557 +0.14(+2.47%)
Dec 10, 2024 5.460 5.960 5.450 5.670 1,873,963 +0.22(+4.04%)
Dec 09, 2024 4.750 5.480 4.750 5.450 1,315,511 +0.72(+15.22%)
Dec 06, 2024 4.710 4.835 4.670 4.730 361,062 +0.10(+2.16%)
Dec 05, 2024 4.890 4.890 4.580 4.630 382,351 -0.26(-5.32%)
Dec 04, 2024 4.780 4.995 4.710 4.890 475,587 +0.12(+2.52%)
Dec 03, 2024 4.710 4.900 4.660 4.770 805,033 +0.05(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.