Skip to main content

Codexis Inc (NQ: CDXS )

3.161 -0.059 (-1.83%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.000 3.230 2.940 3.090 492,798 +0.18(+6.19%)
Apr 30, 2024 3.010 3.075 2.870 2.910 272,035 -0.14(-4.59%)
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%)
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.