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

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

4.990 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 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 (%)
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 +0.12(+2.42%)
Dec 19, 2024 5.230 5.360 5.095 5.155 531,964 -0.04(-0.67%)
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 4.630 382,363 -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%)
Dec 02, 2024 4.610 4.830 4.560 4.720 484,717 +0.14(+3.06%)
Nov 29, 2024 4.580 4.645 4.530 4.580 256,486 -0.01(-0.22%)
Nov 27, 2024 4.610 4.710 4.470 4.590 514,362 +0.03(+0.66%)
Nov 26, 2024 4.550 4.620 4.470 4.560 604,029 +0.01(+0.22%)
Nov 25, 2024 4.620 4.670 4.510 4.550 307,879 -0.06(-1.30%)
Nov 22, 2024 4.370 4.695 4.300 4.610 700,768 +0.28(+6.47%)
Nov 21, 2024 4.400 4.525 4.295 4.330 676,173 +0.00(+0.00%)
Nov 20, 2024 4.280 4.509 4.120 4.330 808,638 +0.08(+1.88%)
Nov 19, 2024 3.890 4.295 3.810 4.250 631,573 +0.32(+8.14%)
Nov 18, 2024 3.890 4.149 3.715 3.930 812,022 +0.05(+1.29%)
Nov 15, 2024 3.800 3.910 3.700 3.880 1,097,404 +0.14(+3.74%)
Nov 14, 2024 4.000 4.005 3.730 3.740 608,029 -0.30(-7.43%)
Nov 13, 2024 4.030 4.200 3.985 4.040 1,053,254 +0.02(+0.50%)
Nov 12, 2024 3.990 4.090 3.950 4.020 421,084 -0.04(-0.99%)
Nov 11, 2024 4.150 4.202 4.000 4.060 425,553 -0.02(-0.49%)
Nov 08, 2024 4.170 4.220 4.000 4.080 451,998 -0.10(-2.39%)
Nov 07, 2024 4.020 4.385 3.940 4.180 1,008,955 +0.17(+4.24%)
Nov 06, 2024 3.960 4.090 3.840 4.010 785,059 +0.19(+4.97%)
Nov 05, 2024 3.460 3.840 3.460 3.820 791,002 +0.33(+9.46%)
Nov 04, 2024 3.500 3.590 3.400 3.490 747,906 -0.01(-0.29%)
Nov 01, 2024 3.320 3.740 3.285 3.500 1,674,336 +0.36(+11.46%)
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%)
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.