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

Codexis Inc (NQ: CDXS )

2.880 -0.170 (-5.57%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 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 (%)
Apr 29, 2024 2.720 3.120 2.720 3.050 533,826 +0.39(+14.66%)
Apr 26, 2024 2.670 2.735 2.620 2.660 513,816 +0.01(+0.38%)
Apr 25, 2024 2.720 2.740 2.640 2.650 281,863 -0.15(-5.36%)
Apr 24, 2024 2.910 2.910 2.750 2.800 213,703 -0.10(-3.45%)
Apr 23, 2024 2.880 3.030 2.880 2.900 192,442 +0.04(+1.40%)
Apr 22, 2024 2.880 2.900 2.780 2.860 204,345 +0.03(+1.06%)
Apr 19, 2024 2.770 2.870 2.710 2.830 466,298 +0.03(+1.07%)
Apr 18, 2024 2.790 2.895 2.710 2.800 616,047 +0.04(+1.45%)
Apr 17, 2024 2.780 2.845 2.730 2.760 417,195 +0.03(+1.10%)
Apr 16, 2024 2.730 2.765 2.570 2.730 317,068 +0.04(+1.49%)
Apr 15, 2024 2.830 2.860 2.620 2.690 491,217 -0.18(-6.27%)
Apr 12, 2024 3.100 3.130 2.830 2.870 375,485 -0.24(-7.72%)
Apr 11, 2024 3.120 3.190 3.060 3.110 388,880 -0.02(-0.64%)
Apr 10, 2024 3.110 3.200 3.060 3.130 324,054 -0.10(-3.10%)
Apr 09, 2024 3.200 3.307 3.170 3.230 291,487 +0.02(+0.62%)
Apr 08, 2024 3.230 3.260 3.150 3.210 168,653 +0.02(+0.63%)
Apr 05, 2024 3.200 3.240 3.110 3.190 339,429 -0.02(-0.62%)
Apr 04, 2024 3.400 3.430 3.165 3.210 396,673 -0.13(-3.89%)
Apr 03, 2024 3.330 3.365 3.209 3.340 336,303 +0.01(+0.30%)
Apr 02, 2024 3.400 3.485 3.310 3.330 380,179 -0.15(-4.45%)
Apr 01, 2024 3.490 3.535 3.440 3.485 336,901 -0.01(-0.14%)
Mar 28, 2024 3.540 3.719 3.450 3.490 447,898 -0.02(-0.57%)
Mar 27, 2024 3.460 3.560 3.450 3.510 497,241 +0.06(+1.74%)
Mar 26, 2024 3.510 3.590 3.450 3.450 337,252 +0.00(+0.00%)
Mar 25, 2024 3.570 3.570 3.405 3.450 350,116 +0.00(+0.00%)
Mar 22, 2024 3.450 3.560 3.400 3.450 331,753 -0.04(-1.15%)
Mar 21, 2024 3.540 3.670 3.480 3.490 424,181 +0.00(+0.00%)
Mar 20, 2024 3.270 3.605 3.170 3.490 628,070 +0.22(+6.73%)
Mar 19, 2024 3.220 3.365 3.120 3.270 621,942 +0.02(+0.62%)
Mar 18, 2024 3.330 3.360 3.035 3.250 935,723 -0.08(-2.40%)
Mar 15, 2024 3.180 3.340 3.170 3.330 511,258 +0.13(+4.06%)
Mar 14, 2024 3.380 3.650 3.170 3.200 553,369 -0.18(-5.33%)
Mar 13, 2024 3.440 3.640 3.340 3.380 563,358 -0.09(-2.59%)
Mar 12, 2024 3.620 3.650 3.425 3.470 423,898 -0.14(-3.88%)
Mar 11, 2024 3.460 3.849 3.460 3.610 582,945 +0.14(+4.03%)
Mar 08, 2024 3.750 3.837 3.380 3.470 959,759 -0.19(-5.19%)
Mar 07, 2024 3.710 3.830 3.605 3.660 484,230 +0.02(+0.55%)
Mar 06, 2024 3.800 3.910 3.540 3.640 765,903 -0.12(-3.19%)
Mar 05, 2024 4.200 4.250 3.720 3.760 824,915 -0.45(-10.58%)
Mar 04, 2024 4.690 4.710 4.200 4.205 705,725 -0.41(-8.79%)
Mar 01, 2024 4.700 4.700 4.170 4.610 1,628,229 -0.04(-0.86%)
Feb 29, 2024 3.930 4.910 3.870 4.650 2,378,615 +0.93(+25.00%)
Feb 28, 2024 4.180 4.180 3.570 3.720 1,298,331 -0.43(-10.36%)
Feb 27, 2024 3.410 4.430 3.240 4.150 2,888,845 +0.95(+29.69%)
Feb 26, 2024 3.010 3.220 3.010 3.200 830,154 +0.17(+5.61%)
Feb 23, 2024 2.900 3.160 2.880 3.030 444,685 +0.16(+5.57%)
Feb 22, 2024 2.820 2.920 2.820 2.870 358,882 +0.02(+0.70%)
Feb 21, 2024 2.830 2.950 2.800 2.850 301,913 -0.04(-1.38%)
Feb 20, 2024 3.140 3.200 2.880 2.890 603,971 -0.29(-9.12%)
Feb 16, 2024 3.200 3.230 3.060 3.180 440,313 -0.06(-1.85%)
Feb 15, 2024 2.870 3.250 2.870 3.240 620,874 +0.42(+14.89%)
Feb 14, 2024 2.820 2.879 2.691 2.820 517,152 +0.10(+3.87%)
Feb 13, 2024 2.890 2.980 2.670 2.715 442,476 -0.41(-12.98%)
Feb 12, 2024 3.000 3.140 2.990 3.120 574,218 +0.12(+4.00%)
Feb 09, 2024 2.950 3.040 2.905 3.000 438,293 +0.08(+2.74%)
Feb 08, 2024 2.790 2.930 2.790 2.920 310,120 +0.14(+5.04%)
Feb 07, 2024 2.850 2.870 2.754 2.780 324,923 -0.09(-3.14%)
Feb 06, 2024 2.610 2.880 2.530 2.870 563,418 +0.28(+10.81%)
Feb 05, 2024 2.670 2.720 2.580 2.590 572,015 -0.13(-4.78%)
Feb 02, 2024 2.680 2.755 2.572 2.720 525,138 -0.04(-1.45%)
Feb 01, 2024 2.740 2.800 2.600 2.760 648,183 +0.13(+4.94%)
Jan 31, 2024 2.740 2.910 2.630 2.630 604,285 -0.15(-5.40%)
Jan 30, 2024 2.820 2.820 2.720 2.780 281,447 -0.07(-2.46%)
Jan 29, 2024 2.770 2.865 2.680 2.850 367,295 +0.07(+2.52%)
Jan 26, 2024 2.720 2.790 2.630 2.780 426,561 +0.11(+4.12%)
Jan 25, 2024 2.740 2.830 2.625 2.670 462,325 -0.02(-0.93%)
Jan 24, 2024 3.010 3.010 2.690 2.695 470,818 -0.30(-9.87%)
Jan 23, 2024 2.830 3.010 2.830 2.990 468,430 +0.18(+6.41%)
Jan 22, 2024 2.720 2.820 2.620 2.810 661,785 +0.12(+4.46%)
Jan 19, 2024 2.710 2.735 2.600 2.690 487,569 +0.01(+0.37%)
Jan 18, 2024 2.710 2.730 2.600 2.680 338,650 +0.00(+0.00%)
Jan 17, 2024 2.750 2.750 2.590 2.680 387,157 -0.03(-1.11%)
Jan 16, 2024 2.810 2.890 2.700 2.710 415,177 -0.15(-5.24%)
Jan 12, 2024 2.960 3.055 2.825 2.860 450,129 -0.02(-0.69%)
Jan 11, 2024 2.970 3.040 2.810 2.880 571,435 -0.06(-2.04%)
Jan 10, 2024 2.730 2.940 2.700 2.940 557,841 +0.24(+8.89%)
Jan 09, 2024 2.830 2.840 2.700 2.700 441,581 -0.17(-5.92%)
Jan 08, 2024 2.780 2.900 2.695 2.870 413,556 +0.08(+2.87%)
Jan 05, 2024 2.800 2.970 2.651 2.790 726,065 -0.06(-2.11%)
Jan 04, 2024 2.890 2.978 2.800 2.850 522,706 -0.08(-2.73%)
Jan 03, 2024 3.020 3.160 2.910 2.930 525,578 -0.19(-6.09%)
Jan 02, 2024 2.990 3.275 2.970 3.120 563,809 +0.07(+2.30%)
Dec 29, 2023 3.040 3.200 2.960 3.050 687,503 -0.08(-2.56%)
Dec 28, 2023 3.360 3.390 3.075 3.130 851,688 -0.24(-7.12%)
Dec 27, 2023 3.370 3.510 3.272 3.370 940,317 +0.05(+1.51%)
Dec 26, 2023 3.150 3.440 3.150 3.320 751,416 +0.20(+6.41%)
Dec 22, 2023 3.070 3.205 3.070 3.120 373,518 +0.05(+1.63%)
Dec 21, 2023 2.990 3.125 2.900 3.070 568,442 +0.14(+4.78%)
Dec 20, 2023 3.070 3.204 2.920 2.930 646,068 -0.17(-5.48%)
Dec 19, 2023 3.100 3.260 2.975 3.100 1,069,935 +0.04(+1.31%)
Dec 18, 2023 2.810 3.120 2.610 3.060 1,626,285 +0.18(+6.25%)
Dec 15, 2023 2.980 3.140 2.810 2.880 2,978,386 -0.07(-2.37%)
Dec 14, 2023 2.300 3.020 2.300 2.950 5,947,482 +0.86(+41.15%)
Dec 13, 2023 2.010 2.105 1.850 2.090 1,265,206 +0.09(+4.50%)
Dec 12, 2023 2.120 2.120 1.920 2.000 594,019 -0.09(-4.31%)
Dec 11, 2023 2.270 2.320 2.090 2.090 662,179 -0.19(-8.33%)
Dec 08, 2023 2.220 2.355 2.180 2.280 481,076 +0.08(+3.64%)
Dec 07, 2023 2.190 2.239 2.130 2.200 407,332 +0.02(+0.92%)
Dec 06, 2023 2.190 2.240 2.075 2.180 488,477 +0.04(+1.63%)
Dec 05, 2023 2.410 2.410 2.140 2.145 550,064 -0.27(-11.00%)
Dec 04, 2023 2.440 2.551 2.360 2.410 755,213 -0.06(-2.43%)
Dec 01, 2023 2.400 2.490 2.200 2.470 777,681 +0.11(+4.66%)
Nov 30, 2023 2.460 2.529 2.350 2.360 564,024 -0.07(-2.88%)
Nov 29, 2023 2.300 2.548 2.300 2.430 827,967 +0.16(+7.05%)
Nov 28, 2023 2.170 2.280 2.095 2.270 662,480 +0.11(+5.09%)
Nov 27, 2023 2.000 2.160 1.965 2.160 681,000 +0.13(+6.40%)
Nov 24, 2023 1.980 2.050 1.920 2.030 156,758 +0.07(+3.57%)
Nov 22, 2023 1.940 1.970 1.905 1.960 738,119 +0.04(+2.08%)
Nov 21, 2023 1.960 2.000 1.920 1.920 726,323 -0.07(-3.52%)
Nov 20, 2023 2.030 2.100 1.970 1.990 944,554 -0.05(-2.45%)
Nov 17, 2023 2.090 2.110 2.010 2.040 1,124,868 -0.02(-0.97%)
Nov 16, 2023 2.080 2.090 1.971 2.060 610,514 -0.03(-1.44%)
Nov 15, 2023 1.960 2.170 1.960 2.090 1,320,990 +0.13(+6.63%)
Nov 14, 2023 1.720 1.985 1.720 1.960 723,010 +0.30(+18.07%)
Nov 13, 2023 1.660 1.710 1.600 1.660 441,481 +0.00(+0.00%)
Nov 10, 2023 1.600 1.660 1.510 1.660 835,625 +0.06(+3.75%)
Nov 09, 2023 1.650 1.660 1.530 1.600 942,264 -0.03(-1.84%)
Nov 08, 2023 1.740 1.740 1.620 1.630 455,472 -0.11(-6.32%)
Nov 07, 2023 1.690 1.750 1.675 1.740 509,659 -0.01(-0.29%)
Nov 06, 2023 1.930 1.958 1.735 1.745 739,872 -0.18(-9.59%)
Nov 03, 2023 1.930 2.080 1.790 1.930 1,011,021 +0.13(+7.22%)
Nov 02, 2023 1.670 1.820 1.670 1.800 658,538 +0.14(+8.43%)
Nov 01, 2023 1.670 1.685 1.615 1.660 727,382 +0.00(+0.00%)
Oct 31, 2023 1.540 1.660 1.540 1.660 609,013 +0.12(+7.79%)
Oct 30, 2023 1.600 1.600 1.520 1.540 630,938 -0.01(-0.65%)
Oct 27, 2023 1.650 1.650 1.540 1.550 519,852 -0.09(-5.49%)
Oct 26, 2023 1.640 1.690 1.580 1.640 612,692 -0.02(-1.20%)
Oct 25, 2023 1.680 1.715 1.650 1.660 462,941 -0.04(-2.35%)
Oct 24, 2023 1.720 1.760 1.675 1.700 609,413 +0.02(+1.19%)
Oct 23, 2023 1.660 1.740 1.660 1.680 723,010 -0.02(-1.18%)
Oct 20, 2023 1.690 1.765 1.650 1.700 780,222 +0.01(+0.89%)
Oct 19, 2023 1.780 1.790 1.660 1.685 468,832 -0.11(-6.39%)
Oct 18, 2023 1.970 1.970 1.790 1.800 541,504 -0.20(-10.00%)
Oct 17, 2023 1.960 2.035 1.960 2.000 412,616 +0.04(+2.04%)
Oct 16, 2023 2.010 2.035 1.890 1.960 1,132,153 -0.03(-1.51%)
Oct 13, 2023 1.910 2.020 1.870 1.990 594,844 +0.06(+3.11%)
Oct 12, 2023 2.060 2.060 1.880 1.930 595,121 -0.13(-6.31%)
Oct 11, 2023 2.110 2.150 2.015 2.060 589,970 -0.05(-2.37%)
Oct 10, 2023 2.000 2.120 2.000 2.110 731,963 +0.06(+2.93%)
Oct 09, 2023 2.010 2.075 1.985 2.050 593,048 +0.01(+0.49%)
Oct 06, 2023 2.050 2.125 2.000 2.040 771,031 -0.05(-2.39%)
Oct 05, 2023 2.000 2.100 1.990 2.090 684,974 +0.07(+3.47%)
Oct 04, 2023 1.990 2.060 1.960 2.020 764,692 +0.03(+1.51%)
Oct 03, 2023 1.950 2.030 1.930 1.990 846,256 +0.01(+0.51%)
Oct 02, 2023 1.880 1.990 1.850 1.980 1,172,325 +0.09(+4.76%)
Sep 29, 2023 1.730 1.920 1.700 1.890 1,976,486 +0.19(+11.18%)
Sep 28, 2023 1.560 1.710 1.550 1.700 862,469 +0.15(+9.68%)
Sep 27, 2023 1.560 1.570 1.500 1.550 1,178,973 +0.04(+2.65%)
Sep 26, 2023 1.470 1.540 1.450 1.510 934,237 +0.01(+0.67%)
Sep 25, 2023 1.540 1.510 1.480 1.500 577,097 -0.06(-3.85%)
Sep 22, 2023 1.630 1.670 1.550 1.560 934,755 -0.05(-3.11%)
Sep 21, 2023 1.680 1.690 1.595 1.610 831,006 -0.09(-5.29%)
Sep 20, 2023 1.750 1.790 1.685 1.700 805,536 -0.05(-2.86%)
Sep 19, 2023 1.780 1.810 1.700 1.750 908,824 -0.06(-3.31%)
Sep 18, 2023 1.940 1.961 1.810 1.810 684,004 -0.13(-6.70%)
Sep 15, 2023 2.090 2.150 1.890 1.940 2,670,643 -0.16(-7.62%)
Sep 14, 2023 2.100 2.160 1.900 2.100 1,418,905 -0.01(-0.47%)
Sep 13, 2023 1.850 2.230 1.847 2.110 3,447,635 +0.36(+20.57%)
Sep 12, 2023 1.750 1.780 1.729 1.750 339,080 -0.01(-0.57%)
Sep 11, 2023 1.720 1.780 1.645 1.760 745,963 +0.04(+2.33%)
Sep 08, 2023 1.610 1.740 1.590 1.720 1,021,984 +0.11(+6.83%)
Sep 07, 2023 1.680 1.680 1.580 1.610 687,675 -0.07(-4.17%)
Sep 06, 2023 1.800 1.810 1.670 1.680 805,995 -0.12(-6.67%)
Sep 05, 2023 1.810 1.855 1.760 1.800 1,179,319 +0.00(+0.00%)
Sep 01, 2023 1.760 1.840 1.745 1.800 1,225,788 +0.06(+3.45%)
Aug 31, 2023 1.750 1.790 1.740 1.740 795,593 -0.02(-1.14%)
Aug 30, 2023 1.810 1.820 1.740 1.760 574,978 -0.03(-1.68%)
Aug 29, 2023 1.680 1.820 1.660 1.790 815,859 +0.10(+5.92%)
Aug 28, 2023 1.680 1.800 1.660 1.690 875,143 +0.04(+2.42%)
Aug 25, 2023 1.600 1.660 1.600 1.650 604,887 +0.02(+1.23%)
Aug 24, 2023 1.790 1.800 1.620 1.630 617,332 -0.16(-8.94%)
Aug 23, 2023 1.760 1.850 1.750 1.790 1,376,002 +0.03(+1.70%)
Aug 22, 2023 1.750 1.865 1.710 1.760 1,432,744 +0.03(+1.73%)
Aug 21, 2023 1.650 1.780 1.620 1.730 1,091,426 +0.07(+4.22%)
Aug 18, 2023 1.670 1.685 1.580 1.660 2,465,393 -0.03(-1.48%)
Aug 17, 2023 1.730 1.770 1.660 1.685 663,890 -0.02(-1.46%)
Aug 16, 2023 1.840 1.845 1.650 1.710 1,177,234 -0.13(-7.07%)
Aug 15, 2023 1.950 1.990 1.810 1.840 919,060 -0.13(-6.60%)
Aug 14, 2023 2.050 2.080 1.910 1.970 1,162,848 -0.12(-5.74%)
Aug 11, 2023 2.150 2.160 2.060 2.090 915,688 -0.04(-1.88%)
Aug 10, 2023 2.210 2.230 2.100 2.130 2,048,944 -0.06(-2.74%)
Aug 09, 2023 2.330 2.350 2.140 2.190 2,119,821 -0.10(-4.37%)
Aug 08, 2023 2.480 2.480 2.270 2.290 1,101,091 -0.20(-8.03%)
Aug 07, 2023 2.850 2.850 2.420 2.490 1,413,622 -0.40(-13.84%)
Aug 04, 2023 3.540 3.630 2.880 2.890 1,649,602 -0.49(-14.50%)
Aug 03, 2023 3.210 3.410 3.160 3.380 709,941 +0.17(+5.30%)
Aug 02, 2023 3.270 3.300 3.200 3.210 736,675 -0.09(-2.73%)
Aug 01, 2023 3.580 3.580 3.265 3.300 855,118 -0.30(-8.33%)
Jul 31, 2023 3.670 3.760 3.540 3.600 1,406,139 -0.11(-2.96%)
Jul 28, 2023 3.500 3.715 3.450 3.710 1,015,985 +0.24(+6.92%)
Jul 27, 2023 3.570 3.750 3.440 3.470 720,325 -0.05(-1.42%)
Jul 26, 2023 3.400 3.545 3.365 3.520 760,047 +0.08(+2.33%)
Jul 25, 2023 3.570 3.590 3.420 3.440 1,124,516 -0.16(-4.44%)
Jul 24, 2023 3.780 3.799 3.555 3.600 1,034,815 -0.15(-4.00%)
Jul 21, 2023 3.540 3.840 3.490 3.750 1,316,405 +0.28(+8.07%)
Jul 20, 2023 3.440 3.495 3.360 3.470 831,749 +0.05(+1.46%)
Jul 19, 2023 3.320 3.530 3.310 3.420 970,961 +0.13(+3.95%)
Jul 18, 2023 3.230 3.320 3.200 3.290 827,161 +0.08(+2.49%)
Jul 17, 2023 3.120 3.210 2.970 3.210 851,663 +0.07(+2.23%)
Jul 14, 2023 3.140 3.240 3.110 3.140 898,062 +0.01(+0.32%)
Jul 13, 2023 3.070 3.195 3.040 3.130 1,035,583 +0.06(+1.95%)
Jul 12, 2023 3.000 3.120 2.940 3.070 1,961,587 +0.15(+5.14%)
Jul 11, 2023 2.550 2.990 2.550 2.920 2,056,700 +0.39(+15.42%)
Jul 10, 2023 2.710 2.760 2.500 2.530 505,937 -0.18(-6.64%)
Jul 07, 2023 2.670 2.770 2.640 2.710 523,590 +0.04(+1.50%)
Jul 06, 2023 2.740 2.740 2.545 2.670 565,017 -0.04(-1.48%)
Jul 05, 2023 2.730 2.750 2.670 2.710 571,914 -0.01(-0.37%)
Jul 03, 2023 2.780 2.780 2.650 2.720 264,046 -0.08(-2.86%)
Jun 30, 2023 2.820 2.840 2.745 2.800 410,399 +0.04(+1.45%)
Jun 29, 2023 2.680 2.790 2.650 2.760 477,089 +0.08(+2.99%)
Jun 28, 2023 2.630 2.700 2.590 2.680 324,230 +0.08(+3.08%)
Jun 27, 2023 2.640 2.670 2.540 2.600 559,277 -0.05(-1.89%)
Jun 26, 2023 2.750 2.760 2.610 2.650 536,454 -0.15(-5.36%)
Jun 23, 2023 2.680 2.860 2.670 2.800 3,488,533 +0.05(+1.82%)
Jun 22, 2023 2.930 2.930 2.680 2.750 623,130 -0.22(-7.41%)
Jun 21, 2023 3.030 3.070 2.860 2.970 618,356 +0.03(+1.02%)
Jun 20, 2023 2.880 3.010 2.750 2.940 869,124 +0.06(+2.08%)
Jun 16, 2023 2.880 2.920 2.770 2.880 1,668,957 +0.01(+0.35%)
Jun 15, 2023 2.730 2.910 2.710 2.870 783,022 -0.54(-15.84%)
May 08, 2023 3.790 3.790 3.292 3.410 923,110 -0.35(-9.31%)
May 05, 2023 3.860 4.020 2.850 3.760 1,183,013 -0.19(-4.81%)
May 04, 2023 4.070 4.140 3.890 3.950 504,867 -0.14(-3.42%)
May 03, 2023 3.960 4.230 3.865 4.090 913,836 +0.17(+4.34%)
May 02, 2023 4.000 4.110 3.900 3.920 465,146 -0.13(-3.21%)
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.