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 31, 2016 4.050 4.050 3.780 3.800 68,778 -0.25(-6.17%)
May 27, 2016 4.070 4.050 4.050 4.050 50,400 +0.01(+0.25%)
May 26, 2016 3.990 4.090 3.950 4.040 39,337 +0.06(+1.51%)
May 25, 2016 3.950 3.990 3.800 3.980 83,264 +0.06(+1.53%)
May 24, 2016 3.730 3.970 3.680 3.920 132,478 +0.19(+5.09%)
May 23, 2016 3.570 3.820 3.540 3.730 139,122 +0.19(+5.37%)
May 20, 2016 3.450 3.560 3.430 3.540 74,873 +0.12(+3.51%)
May 19, 2016 3.490 3.500 3.380 3.420 51,386 -0.05(-1.44%)
May 18, 2016 3.360 3.500 3.340 3.470 42,467 +0.12(+3.58%)
May 17, 2016 3.490 3.490 3.350 3.350 35,105 -0.13(-3.74%)
May 16, 2016 3.380 3.520 3.330 3.480 66,832 +0.08(+2.35%)
May 13, 2016 3.380 3.420 3.310 3.400 28,725 +0.09(+2.72%)
May 12, 2016 3.440 3.470 3.280 3.310 72,287 -0.09(-2.65%)
May 11, 2016 3.280 3.450 3.280 3.400 30,249 +0.13(+3.98%)
May 10, 2016 3.300 3.370 3.220 3.270 57,072 +0.06(+1.87%)
May 09, 2016 3.230 3.260 3.160 3.210 35,207 +0.02(+0.63%)
May 06, 2016 3.190 3.370 3.160 3.190 46,219 -0.02(-0.62%)
May 05, 2016 3.220 3.480 3.140 3.210 91,485 -0.01(-0.31%)
May 04, 2016 3.360 3.360 3.190 3.220 160,494 -0.05(-1.53%)
May 03, 2016 3.280 3.410 3.160 3.270 75,764 +0.00(+0.00%)
May 02, 2016 3.160 3.370 3.160 3.270 84,817 +0.12(+3.81%)
Apr 29, 2016 3.310 3.330 3.140 3.150 45,155 -0.19(-5.69%)
Apr 28, 2016 3.390 3.410 3.270 3.340 72,006 -0.06(-1.76%)
Apr 27, 2016 3.440 3.470 3.370 3.400 34,144 -0.05(-1.45%)
Apr 26, 2016 3.510 3.540 3.430 3.450 69,910 +0.00(+0.00%)
Apr 25, 2016 3.420 3.540 3.400 3.450 48,958 -0.02(-0.58%)
Apr 22, 2016 3.420 3.580 3.400 3.470 81,301 +0.04(+1.17%)
Apr 21, 2016 3.390 3.530 3.370 3.430 106,010 +0.07(+2.08%)
Apr 20, 2016 3.230 3.430 3.190 3.360 98,240 +0.15(+4.67%)
Apr 19, 2016 3.550 3.590 3.170 3.210 104,651 -0.31(-8.81%)
Apr 18, 2016 3.730 3.768 3.500 3.520 72,447 -0.21(-5.63%)
Apr 15, 2016 3.710 3.770 3.700 3.730 61,449 +0.00(+0.00%)
Apr 14, 2016 3.690 3.750 3.660 3.730 56,742 +0.07(+1.91%)
Apr 13, 2016 3.590 3.690 3.570 3.660 78,959 +0.11(+3.10%)
Apr 12, 2016 3.450 3.620 3.450 3.550 71,649 +0.09(+2.60%)
Apr 11, 2016 3.360 3.570 3.218 3.460 75,774 +0.12(+3.59%)
Apr 08, 2016 3.360 3.440 3.250 3.340 80,259 +0.00(+0.00%)
Apr 07, 2016 3.220 3.350 3.220 3.340 64,894 +0.10(+3.09%)
Apr 06, 2016 3.130 3.300 3.130 3.240 60,169 +0.10(+3.18%)
Apr 05, 2016 3.090 3.170 3.050 3.140 49,301 +0.01(+0.32%)
Apr 04, 2016 3.120 3.240 3.080 3.130 43,262 -0.06(-1.88%)
Apr 01, 2016 3.080 3.230 3.000 3.190 46,143 +0.08(+2.57%)
Mar 31, 2016 3.150 3.210 3.110 3.110 48,008 -0.03(-0.96%)
Mar 30, 2016 3.150 3.250 3.084 3.140 59,801 -0.03(-0.95%)
Mar 29, 2016 3.190 3.272 3.000 3.170 116,056 -0.04(-1.25%)
Mar 28, 2016 3.170 3.250 3.155 3.210 49,289 +0.04(+1.26%)
Mar 24, 2016 3.110 3.170 3.170 3.170 55,600 +0.07(+2.26%)
Mar 23, 2016 3.010 3.130 2.980 3.100 75,217 +0.09(+2.99%)
Mar 22, 2016 3.250 3.250 2.930 3.010 270,612 -0.26(-7.95%)
Mar 21, 2016 3.270 3.500 3.150 3.270 61,343 +0.01(+0.31%)
Mar 18, 2016 3.300 3.330 3.230 3.260 248,398 -0.07(-2.10%)
Mar 17, 2016 3.580 3.590 3.300 3.330 110,972 -0.28(-7.76%)
Mar 16, 2016 3.710 3.720 3.590 3.610 75,148 -0.10(-2.70%)
Mar 15, 2016 3.770 3.850 3.700 3.710 84,013 -0.13(-3.39%)
Mar 14, 2016 3.870 4.000 3.800 3.840 81,405 -0.01(-0.26%)
Mar 11, 2016 3.790 3.960 3.720 3.850 158,984 +0.06(+1.58%)
Mar 10, 2016 3.900 3.908 3.720 3.790 108,021 -0.12(-3.07%)
Mar 09, 2016 3.720 3.920 3.720 3.910 111,756 +0.20(+5.39%)
Mar 08, 2016 3.770 3.800 3.630 3.710 207,931 -0.04(-1.07%)
Mar 07, 2016 3.690 3.920 3.660 3.750 163,822 +0.09(+2.46%)
Mar 04, 2016 3.620 3.720 3.510 3.660 297,940 -0.06(-1.61%)
Mar 03, 2016 3.890 3.890 3.710 3.720 133,389 -0.17(-4.37%)
Mar 02, 2016 4.010 4.020 3.850 3.890 70,130 -0.16(-3.95%)
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.