Skip to main content

Codexis Inc (NQ: CDXS )

3.550 +0.250 (+7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 3.110 3.110 2.950 2.990 385,388 -0.11(-3.55%)
Jun 28, 2024 3.050 3.200 3.000 3.100 1,201,222 +0.09(+2.99%)
Jun 27, 2024 3.170 3.170 2.980 3.010 314,785 -0.17(-5.35%)
Jun 26, 2024 2.910 3.220 2.860 3.180 566,082 +0.28(+9.66%)
Jun 25, 2024 2.980 3.010 2.850 2.900 262,034 -0.10(-3.33%)
Jun 24, 2024 2.960 3.030 2.920 3.000 277,196 +0.06(+2.04%)
Jun 21, 2024 2.810 2.970 2.795 2.940 782,139 +0.13(+4.63%)
Jun 20, 2024 2.760 2.820 2.720 2.810 358,145 +0.08(+2.93%)
Jun 18, 2024 2.970 2.970 2.720 2.730 398,584 -0.25(-8.39%)
Jun 17, 2024 3.050 3.105 2.935 2.980 524,860 -0.07(-2.30%)
Jun 14, 2024 3.090 3.126 3.040 3.050 159,452 -0.09(-2.87%)
Jun 13, 2024 3.290 3.340 3.090 3.140 316,354 -0.16(-4.85%)
Jun 12, 2024 3.540 3.540 3.280 3.300 222,640 -0.02(-0.60%)
Jun 11, 2024 3.250 3.320 3.170 3.320 232,215 +0.04(+1.22%)
Jun 10, 2024 3.200 3.380 3.160 3.280 298,456 +0.02(+0.61%)
Jun 07, 2024 3.450 3.490 3.230 3.260 450,735 -0.26(-7.39%)
Jun 06, 2024 3.810 3.825 3.510 3.520 416,208 -0.33(-8.57%)
Jun 05, 2024 3.550 3.880 3.470 3.850 565,380 +0.35(+10.00%)
Jun 04, 2024 3.420 3.510 3.390 3.500 239,731 +0.02(+0.57%)
Jun 03, 2024 3.450 3.490 3.330 3.480 424,538 +0.10(+2.96%)
May 31, 2024 3.440 3.440 3.300 3.380 539,273 -0.02(-0.59%)
May 30, 2024 3.370 3.425 3.310 3.400 430,026 +0.21(+6.58%)
May 29, 2024 3.130 3.200 3.027 3.190 438,392 +0.04(+1.27%)
May 28, 2024 3.140 3.220 3.090 3.150 223,020 -0.02(-0.63%)
May 24, 2024 3.250 3.250 3.090 3.170 275,064 -0.05(-1.55%)
May 23, 2024 3.490 3.535 3.150 3.220 455,054 -0.25(-7.20%)
May 22, 2024 3.470 3.630 3.445 3.470 335,696 -0.04(-1.14%)
May 21, 2024 3.380 3.545 3.380 3.510 351,683 +0.11(+3.24%)
May 20, 2024 3.630 3.651 3.380 3.400 368,660 -0.21(-5.82%)
May 17, 2024 3.770 3.770 3.580 3.610 452,497 -0.16(-4.24%)
May 16, 2024 3.700 3.795 3.670 3.770 362,906 +0.07(+1.89%)
May 15, 2024 3.840 3.885 3.635 3.700 401,545 +0.05(+1.37%)
May 14, 2024 3.610 3.730 3.571 3.650 599,282 +0.04(+1.11%)
May 13, 2024 3.660 3.730 3.550 3.610 480,244 -0.01(-0.28%)
May 10, 2024 3.500 3.625 3.360 3.620 404,845 +0.15(+4.32%)
May 09, 2024 3.470 3.505 3.420 3.470 341,370 +0.01(+0.29%)
May 08, 2024 3.440 3.510 3.395 3.460 360,803 -0.07(-1.98%)
May 07, 2024 3.580 3.625 3.370 3.530 439,858 -0.03(-0.84%)
May 06, 2024 4.000 4.030 3.550 3.560 1,204,926 -0.36(-9.18%)
May 03, 2024 3.620 4.010 3.530 3.920 1,702,797 +0.58(+17.37%)
May 02, 2024 3.220 3.350 3.070 3.340 762,027 +0.25(+8.09%)
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.