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

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

2.145 +0.035 (+1.66%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 21, 2025 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 17, 2025 2.120 2.190 2.050 2.110 557,170 -0.01(-0.47%)
Apr 16, 2025 2.210 2.260 2.080 2.120 592,583 -0.13(-5.78%)
Apr 15, 2025 2.270 2.350 2.210 2.250 496,178 -0.05(-2.17%)
Apr 14, 2025 2.430 2.465 2.251 2.300 506,665 -0.05(-2.13%)
Apr 11, 2025 2.240 2.370 2.190 2.350 722,182 +0.10(+4.44%)
Apr 10, 2025 2.260 2.295 2.110 2.250 921,635 -0.06(-2.60%)
Apr 09, 2025 1.930 2.350 1.910 2.310 1,534,324 +0.34(+17.26%)
Apr 08, 2025 2.150 2.185 1.970 1.970 1,220,728 -0.09(-4.14%)
Apr 07, 2025 2.010 2.180 1.900 2.055 1,051,164 -0.05(-2.61%)
Apr 04, 2025 2.210 2.250 2.000 2.110 1,247,958 -0.18(-7.86%)
Apr 03, 2025 2.300 2.375 2.220 2.290 1,450,640 -0.20(-8.03%)
Apr 02, 2025 2.470 2.585 2.410 2.490 1,718,046 -0.02(-0.80%)
Apr 01, 2025 2.690 2.710 2.450 2.510 2,025,721 -0.18(-6.69%)
Mar 31, 2025 2.760 2.780 2.660 2.690 1,309,639 -0.12(-4.27%)
Mar 28, 2025 2.880 3.010 2.750 2.810 836,103 -0.11(-3.77%)
Mar 27, 2025 2.820 3.040 2.790 2.920 929,378 +0.10(+3.55%)
Mar 26, 2025 2.910 2.930 2.785 2.820 717,361 -0.12(-4.08%)
Mar 25, 2025 3.090 3.134 2.890 2.940 864,819 -0.13(-4.23%)
Mar 24, 2025 2.640 3.170 2.640 3.070 2,047,030 +0.52(+20.39%)
Mar 21, 2025 2.490 2.600 2.430 2.550 1,449,683 +0.00(+0.00%)
Mar 20, 2025 2.630 2.640 2.520 2.550 602,272 -0.11(-4.14%)
Mar 19, 2025 2.730 2.780 2.640 2.660 513,657 -0.07(-2.56%)
Mar 18, 2025 2.850 2.860 2.640 2.730 962,014 -0.19(-6.51%)
Mar 17, 2025 2.800 2.965 2.760 2.920 725,600 +0.14(+5.04%)
Mar 14, 2025 2.590 2.810 2.570 2.780 1,281,777 +0.25(+9.88%)
Mar 13, 2025 2.740 2.784 2.515 2.530 697,559 -0.23(-8.33%)
Mar 12, 2025 2.800 2.835 2.625 2.760 816,023 +0.00(+0.00%)
Mar 11, 2025 2.710 2.830 2.621 2.760 1,187,087 +0.13(+4.94%)
Mar 10, 2025 2.750 2.783 2.555 2.630 1,474,207 -0.19(-6.74%)
Mar 07, 2025 2.770 2.845 2.680 2.820 1,407,035 +0.09(+3.30%)
Mar 06, 2025 2.670 2.740 2.470 2.730 1,529,334 +0.00(+0.00%)
Mar 05, 2025 2.710 2.805 2.620 2.730 1,281,328 +0.05(+1.87%)
Mar 04, 2025 2.720 2.760 2.480 2.680 1,595,101 -0.05(-2.01%)
Mar 03, 2025 3.120 3.120 2.730 2.735 2,061,511 -0.31(-10.03%)
Feb 28, 2025 3.500 3.610 2.810 3.040 2,725,758 -0.89(-22.65%)
Feb 27, 2025 4.110 4.150 3.920 3.930 470,429 -0.23(-5.53%)
Feb 26, 2025 4.020 4.300 3.950 4.160 487,302 +0.15(+3.74%)
Feb 25, 2025 4.100 4.160 3.880 4.010 1,036,413 -0.10(-2.43%)
Feb 24, 2025 4.200 4.300 4.010 4.110 685,717 -0.07(-1.67%)
Feb 21, 2025 4.320 4.460 4.160 4.180 676,074 -0.08(-1.88%)
Feb 20, 2025 4.190 4.310 4.140 4.260 367,296 +0.03(+0.71%)
Feb 19, 2025 4.400 4.410 4.200 4.230 358,838 -0.16(-3.64%)
Feb 18, 2025 4.340 4.400 4.230 4.390 461,114 +0.08(+1.86%)
Feb 14, 2025 4.110 4.360 4.060 4.310 503,805 +0.21(+5.12%)
Feb 13, 2025 4.220 4.240 4.035 4.100 413,735 -0.02(-0.49%)
Feb 12, 2025 4.030 4.135 3.970 4.120 627,991 -0.02(-0.48%)
Feb 11, 2025 4.210 4.210 4.070 4.140 322,967 -0.04(-0.96%)
Feb 10, 2025 4.320 4.320 4.155 4.180 449,092 -0.14(-3.24%)
Feb 07, 2025 4.400 4.505 4.245 4.320 422,402 -0.07(-1.59%)
Feb 06, 2025 4.410 4.420 4.250 4.390 611,306 +0.02(+0.46%)
Feb 05, 2025 4.470 4.480 4.275 4.370 382,700 -0.08(-1.80%)
Feb 04, 2025 4.280 4.510 4.245 4.450 488,917 +0.18(+4.22%)
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 Of Service.