Codexis Inc (NQ: CDXS )

3.655 +0.515 (+16.40%)

Streaming Delayed Price Updated: 12:32 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.260	3.260	3.075	3.140	468,366	-0.07(-2.18%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Codexis Inc (NQ: CDXS )

Historical Prices