Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codexis Inc (NQ: CDXS )

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2018 11.15 11.40 11.05 11.25 256,150 +0.20(+1.81%)
Apr 27, 2018 11.30 11.35 11.05 11.05 246,263 -0.25(-2.21%)
Apr 26, 2018 11.20 11.45 11.00 11.30 189,618 +0.10(+0.89%)
Apr 25, 2018 11.60 11.65 11.00 11.20 276,158 -0.50(-4.27%)
Apr 24, 2018 11.25 11.85 11.25 11.70 447,953 +0.45(+4.00%)
Apr 23, 2018 11.20 11.45 11.07 11.25 314,526 +0.15(+1.35%)
Apr 20, 2018 11.10 11.30 10.95 11.10 256,711 +0.00(+0.00%)
Apr 19, 2018 11.30 11.60 11.04 11.10 285,429 -0.25(-2.20%)
Apr 18, 2018 11.35 11.60 11.20 11.35 319,219 +0.00(+0.00%)
Apr 17, 2018 11.20 11.45 11.10 11.35 254,648 +0.25(+2.25%)
Apr 16, 2018 11.45 11.45 11.00 11.10 267,138 -0.30(-2.63%)
Apr 13, 2018 11.40 11.45 11.15 11.40 206,680 -0.05(-0.44%)
Apr 12, 2018 11.35 11.60 11.15 11.45 213,323 +0.20(+1.78%)
Apr 11, 2018 11.65 11.65 10.85 11.25 400,066 -0.40(-3.43%)
Apr 10, 2018 10.90 11.95 10.80 11.65 675,695 +0.78(+7.13%)
Apr 09, 2018 10.45 11.15 10.05 10.88 563,670 +0.47(+4.57%)
Apr 06, 2018 9.900 10.40 9.300 10.40 2,866,513 -0.30(-2.80%)
Apr 05, 2018 10.85 11.05 10.60 10.70 258,380 -0.10(-0.93%)
Apr 04, 2018 10.55 10.85 10.40 10.80 262,135 +0.20(+1.89%)
Apr 03, 2018 10.50 10.65 10.10 10.60 227,687 +0.25(+2.42%)
Apr 02, 2018 10.95 10.95 10.25 10.35 277,602 -0.65(-5.91%)
Mar 29, 2018 11.00 11.00 11.00 0 +0.05(+0.46%)
Mar 28, 2018 11.05 11.35 10.80 10.95 216,121 +0.00(+0.00%)
Mar 27, 2018 11.50 11.50 10.85 10.95 266,928 -0.55(-4.78%)
Mar 26, 2018 11.10 11.60 11.00 11.50 293,450 +0.50(+4.55%)
Mar 23, 2018 11.55 11.70 10.90 11.00 307,254 -0.55(-4.76%)
Mar 22, 2018 12.00 12.00 11.45 11.55 277,102 -0.55(-4.55%)
Mar 21, 2018 12.05 12.45 11.85 12.10 263,875 +0.00(+0.00%)
Mar 20, 2018 12.00 12.40 11.55 12.10 419,047 +0.10(+0.83%)
Mar 19, 2018 11.45 12.10 11.40 12.00 513,213 +0.50(+4.35%)
Mar 16, 2018 12.05 12.10 11.45 11.50 565,565 -0.60(-4.96%)
Mar 15, 2018 11.45 12.25 11.10 12.10 554,025 +0.65(+5.68%)
Mar 14, 2018 12.90 13.00 11.35 11.45 707,600 -1.30(-10.20%)
Mar 13, 2018 13.25 13.60 12.50 12.75 1,450,576 -0.05(-0.39%)
Mar 12, 2018 11.30 12.80 11.25 12.80 1,509,398 +1.70(+15.32%)
Mar 09, 2018 9.750 11.18 9.100 11.10 779,029 +0.45(+4.23%)
Mar 08, 2018 10.85 10.85 10.45 10.65 270,806 -0.10(-0.93%)
Mar 07, 2018 11.00 11.15 10.75 10.75 313,839 -0.30(-2.71%)
Mar 06, 2018 10.60 11.15 10.60 11.05 466,209 +0.15(+1.38%)
Mar 05, 2018 10.40 10.90 10.40 10.90 484,505 +0.50(+4.81%)
Mar 02, 2018 9.500 10.75 9.500 10.40 481,860 +0.85(+8.90%)
Mar 01, 2018 9.300 9.800 9.250 9.550 445,058 +0.00(+0.00%)
Feb 28, 2018 9.400 9.850 9.400 9.550 617,263 +0.20(+2.14%)
Feb 27, 2018 9.150 9.400 9.100 9.350 238,156 +0.20(+2.19%)
Feb 26, 2018 9.200 9.350 9.000 9.150 94,034 +0.05(+0.55%)
Feb 23, 2018 9.050 9.250 8.850 9.100 119,126 +0.12(+1.39%)
Feb 22, 2018 9.100 9.225 8.850 8.975 188,166 -0.08(-0.83%)
Feb 21, 2018 9.050 9.400 9.000 9.050 163,553 +0.10(+1.12%)
Feb 20, 2018 9.200 9.432 8.850 8.950 268,603 -0.40(-4.28%)
Feb 16, 2018 9.350 9.350 9.350 0 +0.55(+6.25%)
Feb 15, 2018 8.700 8.733 8.600 8.800 96,723 +0.15(+1.73%)
Feb 14, 2018 8.300 8.750 8.250 8.650 230,500 +0.25(+2.98%)
Feb 13, 2018 8.250 8.575 8.250 8.400 172,451 +0.10(+1.20%)
Feb 12, 2018 8.500 8.550 8.200 8.300 187,270 -0.20(-2.35%)
Feb 09, 2018 8.150 8.600 8.100 8.500 376,192 +0.40(+4.94%)
Feb 08, 2018 8.250 8.250 8.050 8.100 173,688 -0.15(-1.82%)
Feb 07, 2018 8.350 8.400 8.150 8.250 217,876 -0.07(-0.90%)
Feb 06, 2018 8.250 8.425 8.150 8.325 311,729 -0.12(-1.48%)
Feb 05, 2018 8.200 8.650 8.050 8.450 172,767 +0.20(+2.42%)
Feb 02, 2018 8.500 8.500 8.000 8.250 230,160 -0.30(-3.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.