Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Codexis Inc (NQ: CDXS )

3.540 -0.010 (-0.28%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 22, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.