ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Codexis Inc (NQ: CDXS )

3.170 -0.050 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.740 2.910 2.630 2.630 604,285 -0.15(-5.40%)
Jan 30, 2024 2.820 2.820 2.720 2.780 281,447 -0.07(-2.46%)
Jan 29, 2024 2.770 2.865 2.680 2.850 367,295 +0.07(+2.52%)
Jan 26, 2024 2.720 2.790 2.630 2.780 426,561 +0.11(+4.12%)
Jan 25, 2024 2.740 2.830 2.625 2.670 462,325 -0.02(-0.93%)
Jan 24, 2024 3.010 3.010 2.690 2.695 470,818 -0.30(-9.87%)
Jan 23, 2024 2.830 3.010 2.830 2.990 468,430 +0.18(+6.41%)
Jan 22, 2024 2.720 2.820 2.620 2.810 661,785 +0.12(+4.46%)
Jan 19, 2024 2.710 2.735 2.600 2.690 487,569 +0.01(+0.37%)
Jan 18, 2024 2.710 2.730 2.600 2.680 338,650 +0.00(+0.00%)
Jan 17, 2024 2.750 2.750 2.590 2.680 387,157 -0.03(-1.11%)
Jan 16, 2024 2.810 2.890 2.700 2.710 415,177 -0.15(-5.24%)
Jan 12, 2024 2.960 3.055 2.825 2.860 450,129 -0.02(-0.69%)
Jan 11, 2024 2.970 3.040 2.810 2.880 571,435 -0.06(-2.04%)
Jan 10, 2024 2.730 2.940 2.700 2.940 557,841 +0.24(+8.89%)
Jan 09, 2024 2.830 2.840 2.700 2.700 441,581 -0.17(-5.92%)
Jan 08, 2024 2.780 2.900 2.695 2.870 413,556 +0.08(+2.87%)
Jan 05, 2024 2.800 2.970 2.651 2.790 726,065 -0.06(-2.11%)
Jan 04, 2024 2.890 2.978 2.800 2.850 522,706 -0.08(-2.73%)
Jan 03, 2024 3.020 3.160 2.910 2.930 525,578 -0.19(-6.09%)
Jan 02, 2024 2.990 3.275 2.970 3.120 563,809 +0.07(+2.30%)
Dec 29, 2023 3.040 3.200 2.960 3.050 687,503 -0.08(-2.56%)
Dec 28, 2023 3.360 3.390 3.075 3.130 851,688 -0.24(-7.12%)
Dec 27, 2023 3.370 3.510 3.272 3.370 940,317 +0.05(+1.51%)
Dec 26, 2023 3.150 3.440 3.150 3.320 751,416 +0.20(+6.41%)
Dec 22, 2023 3.070 3.205 3.070 3.120 373,518 +0.05(+1.63%)
Dec 21, 2023 2.990 3.125 2.900 3.070 568,442 +0.14(+4.78%)
Dec 20, 2023 3.070 3.204 2.920 2.930 646,068 -0.17(-5.48%)
Dec 19, 2023 3.100 3.260 2.975 3.100 1,069,935 +0.04(+1.31%)
Dec 18, 2023 2.810 3.120 2.610 3.060 1,626,285 +0.18(+6.25%)
Dec 15, 2023 2.980 3.140 2.810 2.880 2,978,386 -0.07(-2.37%)
Dec 14, 2023 2.300 3.020 2.300 2.950 5,947,482 +0.86(+41.15%)
Dec 13, 2023 2.010 2.105 1.850 2.090 1,265,206 +0.09(+4.50%)
Dec 12, 2023 2.120 2.120 1.920 2.000 594,019 -0.09(-4.31%)
Dec 11, 2023 2.270 2.320 2.090 2.090 662,179 -0.19(-8.33%)
Dec 08, 2023 2.220 2.355 2.180 2.280 481,076 +0.08(+3.64%)
Dec 07, 2023 2.190 2.239 2.130 2.200 407,332 +0.02(+0.92%)
Dec 06, 2023 2.190 2.240 2.075 2.180 488,477 +0.04(+1.63%)
Dec 05, 2023 2.410 2.410 2.140 2.145 550,064 -0.27(-11.00%)
Dec 04, 2023 2.440 2.551 2.360 2.410 755,213 -0.06(-2.43%)
Dec 01, 2023 2.400 2.490 2.200 2.470 777,681 +0.11(+4.66%)
Nov 30, 2023 2.460 2.529 2.350 2.360 564,024 -0.07(-2.88%)
Nov 29, 2023 2.300 2.548 2.300 2.430 827,967 +0.16(+7.05%)
Nov 28, 2023 2.170 2.280 2.095 2.270 662,480 +0.11(+5.09%)
Nov 27, 2023 2.000 2.160 1.965 2.160 681,000 +0.13(+6.40%)
Nov 24, 2023 1.980 2.050 1.920 2.030 156,758 +0.07(+3.57%)
Nov 22, 2023 1.940 1.970 1.905 1.960 738,119 +0.04(+2.08%)
Nov 21, 2023 1.960 2.000 1.920 1.920 726,323 -0.07(-3.52%)
Nov 20, 2023 2.030 2.100 1.970 1.990 944,554 -0.05(-2.45%)
Nov 17, 2023 2.090 2.110 2.010 2.040 1,124,868 -0.02(-0.97%)
Nov 16, 2023 2.080 2.090 1.971 2.060 610,514 -0.03(-1.44%)
Nov 15, 2023 1.960 2.170 1.960 2.090 1,320,990 +0.13(+6.63%)
Nov 14, 2023 1.720 1.985 1.720 1.960 723,010 +0.30(+18.07%)
Nov 13, 2023 1.660 1.710 1.600 1.660 441,481 +0.00(+0.00%)
Nov 10, 2023 1.600 1.660 1.510 1.660 835,625 +0.06(+3.75%)
Nov 09, 2023 1.650 1.660 1.530 1.600 942,264 -0.03(-1.84%)
Nov 08, 2023 1.740 1.740 1.620 1.630 455,472 -0.11(-6.32%)
Nov 07, 2023 1.690 1.750 1.675 1.740 509,659 -0.01(-0.29%)
Nov 06, 2023 1.930 1.958 1.735 1.745 739,872 -0.18(-9.59%)
Nov 03, 2023 1.930 2.080 1.790 1.930 1,011,021 +0.13(+7.22%)
Nov 02, 2023 1.670 1.820 1.670 1.800 658,538 +0.14(+8.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.