CDXS

Codexis, Inc. Historical Stock Prices

$2.35
*  
0.01
0.42%
Get CDXS Alerts
*Delayed - data as of Oct. 23, 2014 11:25 ET  -  Find a broker to begin trading CDXS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CDXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:25  2.36  2.3999  2.31  2.35 8,552
10/22/2014 2.3 2.38 2.26 2.36 79,424
10/21/2014 2.28 2.37 2.27 2.3 71,505
10/20/2014 2.2401 2.3 2.24 2.2899 47,936
10/17/2014 2.2 2.32 2.2 2.25 50,740
10/16/2014 2.32 2.47 2.22 2.26 76,944
10/15/2014 2.28 2.35 2.2101 2.32 81,423
10/14/2014 2.46 2.49 2.15 2.42 504,684
10/13/2014 2.39 3.3 2.35 2.89 1,069,288
10/10/2014 2.31 2.43 2.26 2.4 128,042
10/09/2014 2.27 2.35 2.2 2.3199 57,948
10/08/2014 2.22 2.25 2.1 2.23 37,964
10/07/2014 2.25 2.25 2.12 2.22 46,673
10/06/2014 2.26 2.26 2.15 2.15 26,965
10/03/2014 2.16 2.27 2.14 2.22 23,353
10/02/2014 2.17 2.19 2.05 2.16 55,298
10/01/2014 2.37 2.37 2.17 2.2 52,005
09/30/2014 2.14 2.33 2.0701 2.33 68,438
09/29/2014 2.13 2.146 2.1 2.11 37,062
09/26/2014 2.11 2.19 2.11 2.19 23,237
09/25/2014 2.18 2.21 2.11 2.13 34,198
09/24/2014 2.2 2.25 2.18 2.18 36,575
09/23/2014 2.18 2.23 2.18 2.2 34,508
09/22/2014 2.25 2.4 2.2 2.22 90,366
09/19/2014 2.25 2.4 2.11 2.36 165,649
09/18/2014 2.3 2.34 2.27 2.3 38,402
09/17/2014 2.25 2.37 2.2301 2.34 57,003
09/16/2014 2.28 2.32 2.19 2.28 81,474
09/15/2014 2.4 2.45 2.37 2.37 51,141
09/12/2014 2.39 2.47 2.34 2.47 90,338
09/11/2014 2.54 2.55 2.34 2.43 215,644
09/10/2014 2.61 2.62 2.549 2.55 34,888
09/09/2014 2.71 2.7299 2.63 2.64 69,180
09/08/2014 2.7 2.77 2.68 2.75 99,984
09/05/2014 2.75 2.75 2.67 2.68 41,127
09/04/2014 2.74 2.75 2.71 2.73 49,271
09/03/2014 2.75 2.77 2.71 2.75 52,933
09/02/2014 2.66 2.77 2.56 2.75 257,285
08/29/2014 2.54 2.56 2.51 2.54 67,520
08/28/2014 2.48 2.59 2.48 2.56 66,426
08/27/2014 2.59 2.6 2.51 2.52 82,422
08/26/2014 2.48 2.65 2.48 2.62 155,632
08/25/2014 2.45 2.52 2.44 2.47 86,516
08/22/2014 2.376 2.42 2.34 2.39 35,637
08/21/2014 2.43 2.43 2.35 2.36 78,203
08/20/2014 2.5 2.5 2.42 2.47 64,796
08/19/2014 2.45 2.55 2.45 2.51 124,175
08/18/2014 2.3 2.45 2.3 2.45 157,831
08/15/2014 2.21 2.39 2.16 2.36 388,639
08/14/2014 2.12 2.18 2.12 2.12 81,365
08/13/2014 2.16 2.18 2.09 2.12 54,916
08/12/2014 2.25 2.27 2.11 2.15 237,501
08/11/2014 2.15 2.29 2.15 2.25 238,036
08/08/2014 2.1 2.18 2.1 2.133 93,038
08/07/2014 2.17 2.17 2.0299 2.1 141,281
08/06/2014 1.97 2.09 1.94 2.0599 219,979
08/05/2014 2.03 2.09 2.01 2.01 74,153
08/04/2014 2.15 2.17 1.99 2.06 206,379
08/01/2014 2.07 2.18 2.06 2.13 158,400
07/31/2014 2.17 2.17 2.02 2.1 186,912
07/30/2014 1.96 2.2 1.9 2.16 1,184,351
07/29/2014 1.97 1.98 1.89 1.95 322,532
07/28/2014 1.93 2.02 1.88 1.94 591,609
07/25/2014 1.92 1.98 1.9 1.95 326,248
07/24/2014 1.97 1.97 1.9 1.94 389,037
07/23/2014 1.9 2 1.9 1.92 473,731
07/22/2014 1.93 2 1.87 1.92 362,296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?