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 (%)
May 29, 2015 3.910 4.200 3.670 4.140 141,544 +0.19(+4.81%)
May 28, 2015 3.890 4.132 3.720 3.950 103,348 +0.04(+1.02%)
May 27, 2015 3.860 4.250 3.620 3.910 132,999 -0.22(-5.33%)
May 26, 2015 4.060 4.180 3.990 4.130 119,635 +0.04(+0.98%)
May 22, 2015 4.100 4.090 4.090 4.090 139,900 -0.03(-0.73%)
May 21, 2015 4.230 4.328 4.060 4.120 206,358 -0.14(-3.29%)
May 20, 2015 4.430 4.498 4.190 4.260 84,094 -0.19(-4.27%)
May 19, 2015 4.460 4.590 4.350 4.450 71,059 -0.06(-1.33%)
May 18, 2015 4.500 4.536 4.280 4.510 103,037 +0.01(+0.22%)
May 15, 2015 4.580 4.680 4.450 4.500 126,052 -0.13(-2.81%)
May 14, 2015 4.350 4.680 4.280 4.630 139,645 +0.30(+6.93%)
May 13, 2015 4.080 4.380 4.080 4.330 175,973 +0.21(+5.10%)
May 12, 2015 4.050 4.260 3.980 4.120 169,566 +0.09(+2.23%)
May 11, 2015 4.230 4.260 3.970 4.030 237,701 -0.23(-5.40%)
May 08, 2015 4.250 4.600 4.060 4.260 340,138 -0.23(-5.12%)
May 07, 2015 4.640 4.650 4.420 4.490 205,796 -0.11(-2.39%)
May 06, 2015 4.380 4.630 4.265 4.600 143,397 +0.11(+2.45%)
May 05, 2015 4.540 4.660 4.300 4.490 112,360 -0.03(-0.66%)
May 04, 2015 4.520 4.800 4.391 4.520 113,471 +0.03(+0.67%)
May 01, 2015 4.370 4.510 4.250 4.490 116,809 +0.11(+2.51%)
Apr 30, 2015 4.590 4.590 4.360 4.380 125,010 -0.22(-4.78%)
Apr 29, 2015 4.640 4.720 4.540 4.600 63,286 -0.06(-1.29%)
Apr 28, 2015 4.530 4.710 4.460 4.660 73,451 +0.15(+3.33%)
Apr 27, 2015 4.690 4.720 4.400 4.510 142,608 -0.20(-4.25%)
Apr 24, 2015 4.990 4.990 4.623 4.710 129,597 -0.30(-5.99%)
Apr 23, 2015 4.830 5.090 4.580 5.010 220,163 +0.23(+4.81%)
Apr 22, 2015 4.450 4.910 4.380 4.780 304,663 +0.30(+6.70%)
Apr 21, 2015 4.700 4.752 4.460 4.480 184,351 -0.26(-5.49%)
Apr 20, 2015 5.100 5.170 4.652 4.740 261,557 -0.34(-6.69%)
Apr 17, 2015 4.950 5.100 4.770 5.080 226,118 +0.06(+1.20%)
Apr 16, 2015 5.640 5.650 4.930 5.020 455,781 -0.62(-10.99%)
Apr 15, 2015 5.250 5.650 5.160 5.640 451,680 +0.43(+8.25%)
Apr 14, 2015 5.210 5.240 5.100 5.210 183,124 +0.01(+0.19%)
Apr 13, 2015 5.110 5.200 4.920 5.200 438,516 +0.22(+4.42%)
Apr 10, 2015 4.800 5.010 4.800 4.980 340,625 +0.19(+3.97%)
Apr 09, 2015 4.850 4.980 4.680 4.790 166,716 +0.05(+1.05%)
Apr 08, 2015 4.810 4.880 4.510 4.740 194,080 +0.00(+0.00%)
Apr 07, 2015 4.800 4.870 4.690 4.740 297,300 +0.08(+1.72%)
Apr 06, 2015 4.660 4.800 4.600 4.660 229,117 +0.01(+0.22%)
Apr 02, 2015 4.490 4.650 4.650 4.650 185,300 +0.13(+2.88%)
Apr 01, 2015 4.610 4.610 4.370 4.520 146,442 -0.04(-0.88%)
Mar 31, 2015 4.540 4.590 4.370 4.560 163,443 +0.07(+1.56%)
Mar 30, 2015 4.500 4.540 4.310 4.490 218,382 -0.01(-0.22%)
Mar 27, 2015 4.030 4.500 3.899 4.500 369,288 +0.45(+11.11%)
Mar 26, 2015 4.100 4.140 3.890 4.050 136,068 -0.09(-2.17%)
Mar 25, 2015 4.310 4.390 4.100 4.140 226,261 -0.14(-3.27%)
Mar 24, 2015 3.770 4.360 3.770 4.280 529,872 +0.51(+13.53%)
Mar 23, 2015 3.760 3.790 3.690 3.770 60,408 -0.03(-0.79%)
Mar 20, 2015 3.800 3.829 3.630 3.800 199,985 +0.00(+0.00%)
Mar 19, 2015 3.600 3.800 3.550 3.800 126,905 +0.16(+4.40%)
Mar 18, 2015 3.690 3.690 3.550 3.640 43,930 -0.01(-0.27%)
Mar 17, 2015 3.460 3.650 3.390 3.650 88,033 +0.16(+4.58%)
Mar 16, 2015 3.460 3.640 3.410 3.490 132,685 +0.01(+0.29%)
Mar 13, 2015 3.550 3.590 3.440 3.480 100,060 -0.02(-0.57%)
Mar 12, 2015 3.470 3.580 3.420 3.500 99,230 +0.00(+0.00%)
Mar 11, 2015 3.630 3.700 3.470 3.500 127,252 -0.17(-4.63%)
Mar 10, 2015 3.690 3.710 3.620 3.670 139,701 -0.06(-1.61%)
Mar 09, 2015 3.390 3.750 3.380 3.730 272,200 +0.03(+0.81%)
Mar 06, 2015 3.980 3.980 3.650 3.700 264,058 -0.29(-7.27%)
Mar 05, 2015 3.980 4.130 3.840 3.990 420,075 +0.09(+2.31%)
Mar 04, 2015 3.780 3.950 3.780 3.900 343,521 +0.12(+3.17%)
Mar 03, 2015 3.740 3.789 3.560 3.780 225,057 +0.08(+2.16%)
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.