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

Codexis Inc (NQ: CDXS )

2.890 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.920 2.980 2.860 2.890 216,071 -0.01(-0.34%)
Aug 29, 2024 2.950 3.029 2.880 2.900 285,842 -0.01(-0.34%)
Aug 28, 2024 2.990 3.066 2.900 2.910 175,132 -0.09(-3.00%)
Aug 27, 2024 3.120 3.130 2.990 3.000 204,676 -0.16(-5.06%)
Aug 26, 2024 3.060 3.170 3.030 3.160 279,891 +0.11(+3.61%)
Aug 23, 2024 2.930 3.120 2.920 3.050 306,367 +0.15(+5.17%)
Aug 22, 2024 3.000 3.020 2.880 2.900 127,822 -0.10(-3.33%)
Aug 21, 2024 2.990 3.095 2.870 3.000 318,996 +0.03(+1.01%)
Aug 20, 2024 3.010 3.140 2.922 2.970 229,821 -0.04(-1.33%)
Aug 19, 2024 2.780 3.030 2.680 3.010 478,217 +0.10(+3.44%)
Aug 16, 2024 2.800 2.940 2.800 2.910 282,148 +0.10(+3.56%)
Aug 15, 2024 2.940 3.010 2.780 2.810 408,557 -0.01(-0.35%)
Aug 14, 2024 2.820 2.850 2.690 2.820 474,741 +0.02(+0.71%)
Aug 13, 2024 2.820 2.900 2.730 2.800 339,730 -0.02(-0.71%)
Aug 12, 2024 2.800 2.850 2.660 2.820 719,536 +0.02(+0.71%)
Aug 09, 2024 3.080 3.080 2.770 2.800 719,232 -0.35(-11.11%)
Aug 08, 2024 3.070 3.150 3.030 3.150 315,560 +0.13(+4.30%)
Aug 07, 2024 3.320 3.490 2.960 3.020 336,313 -0.20(-6.21%)
Aug 06, 2024 3.210 3.320 3.150 3.220 213,835 +0.01(+0.31%)
Aug 05, 2024 3.110 3.280 2.950 3.210 475,723 -0.09(-2.73%)
Aug 02, 2024 3.320 3.470 3.180 3.300 444,675 -0.18(-5.17%)
Aug 01, 2024 3.590 3.655 3.383 3.480 375,804 -0.10(-2.79%)
Jul 31, 2024 3.660 3.770 3.510 3.580 452,997 -0.05(-1.38%)
Jul 30, 2024 3.630 3.675 3.560 3.630 326,227 +0.03(+0.83%)
Jul 29, 2024 3.730 3.730 3.570 3.600 328,135 -0.10(-2.70%)
Jul 26, 2024 3.730 3.755 3.620 3.700 462,303 +0.05(+1.37%)
Jul 25, 2024 3.530 3.810 3.420 3.650 431,825 +0.09(+2.53%)
Jul 24, 2024 3.600 3.810 3.560 3.560 368,286 -0.13(-3.52%)
Jul 23, 2024 3.690 3.745 3.600 3.690 419,751 +0.01(+0.27%)
Jul 22, 2024 3.550 3.710 3.400 3.680 635,026 +0.13(+3.66%)
Jul 19, 2024 3.310 3.660 3.310 3.550 645,856 +0.25(+7.58%)
Jul 18, 2024 3.370 3.480 3.270 3.300 474,045 -0.14(-4.07%)
Jul 17, 2024 3.570 3.670 3.420 3.440 445,511 -0.27(-7.28%)
Jul 16, 2024 3.350 3.730 3.300 3.710 778,289 +0.44(+13.46%)
Jul 15, 2024 3.210 3.275 3.140 3.270 281,634 +0.07(+2.19%)
Jul 12, 2024 3.310 3.480 3.155 3.200 242,596 -0.06(-1.84%)
Jul 11, 2024 3.020 3.330 3.020 3.260 802,002 +0.36(+12.41%)
Jul 10, 2024 2.970 3.019 2.860 2.900 415,815 -0.08(-2.68%)
Jul 09, 2024 2.980 3.080 2.930 2.980 217,802 +0.00(+0.00%)
Jul 08, 2024 2.970 3.090 2.950 2.980 360,193 +0.01(+0.34%)
Jul 05, 2024 2.890 2.980 2.790 2.970 346,966 +0.09(+3.13%)
Jul 03, 2024 2.920 2.980 2.835 2.880 227,715 -0.01(-0.35%)
Jul 02, 2024 2.990 3.000 2.800 2.890 233,201 -0.10(-3.34%)
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.