CDXS

Codexis, Inc. Historical Stock Prices

$2.34
*  
0.06
2.63%
Get CDXS Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading CDXS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
07/21/2014 1.86 1.97 1.83 1.9 543,446
07/18/2014 1.83 1.9 1.78 1.83 335,668
07/17/2014 1.84 1.93 1.77 1.81 948,209
07/16/2014 1.94 1.98 1.82 1.88 759,396
07/15/2014 2.57 2.65 1.9 2.03 5,299,789
07/14/2014 1.45 1.45 1.38 1.41 22,312
07/11/2014 1.4 1.5 1.38 1.45 44,616
07/10/2014 1.4 1.45 1.4 1.42 24,411
07/09/2014 1.43 1.51 1.4 1.41 96,002
07/08/2014 1.46 1.46 1.41 1.42 15,694
07/07/2014 1.45 1.47 1.42 1.42 50,095
07/03/2014 1.451 1.5 1.42 1.455 25,426
07/02/2014 1.46 1.51 1.43 1.5 13,561
07/01/2014 1.46 1.51 1.45 1.46 7,082
06/30/2014 1.53 1.58 1.46 1.46 28,419
06/27/2014 1.52 1.62 1.45 1.59 36,380
06/26/2014 1.57 1.57 1.48 1.5 5,292
06/25/2014 1.43 1.48 1.43 1.45 5,810
06/24/2014 1.46 1.49 1.42 1.43 30,756
06/23/2014 1.43 1.49 1.42 1.48 20,113
06/20/2014 1.45 1.49 1.41 1.41 20,899
06/19/2014 1.55 1.55 1.45 1.46 24,962
06/18/2014 1.5 1.59 1.5 1.53 11,352
06/17/2014 1.5776 1.5843 1.46 1.48 6,421
06/16/2014 1.47 1.49 1.43 1.48 12,861
06/13/2014 1.5 1.59 1.47 1.48 45,322
06/12/2014 1.52 1.53 1.48 1.53 9,880
06/11/2014 1.53 1.53 1.46 1.48 41,742
06/10/2014 1.54 1.54 1.49 1.5 5,470
06/09/2014 1.5 1.52 1.44 1.48 6,142
06/06/2014 1.47 1.54 1.44 1.52 37,067
06/05/2014 1.4 1.5 1.4 1.49 78,679
06/04/2014 1.41 1.45 1.39 1.42 27,190
06/03/2014 1.4 1.45 1.383 1.42 47,477
06/02/2014 1.44 1.44 1.4 1.43 33,201
05/30/2014 1.43 1.45 1.4 1.43 47,054
05/29/2014 1.41 1.47 1.39 1.4 68,016
05/28/2014 1.43 1.4899 1.41 1.42 15,548
05/27/2014 1.35 1.42 1.35 1.41 17,383
05/23/2014 1.3929 1.3929 1.34 1.34 11,586
05/22/2014 1.39 1.41 1.38 1.39 16,749
05/21/2014 1.3701 1.4 1.3701 1.4 8,072
05/20/2014 1.4 1.4001 1.36 1.39 49,012
05/19/2014 1.42 1.4765 1.35 1.39 61,486
05/16/2014 1.44 1.45 1.4201 1.43 18,164
05/15/2014 1.4499 1.4499 1.41 1.42 12,050
05/14/2014 1.42 1.46 1.42 1.43 11,095
05/13/2014 1.47 1.48 1.42 1.44 76,318
05/12/2014 1.51 1.55 1.47 1.5 99,766
05/09/2014 1.5 1.55 1.48 1.55 30,352
05/08/2014 1.47 1.5299 1.47 1.51 19,292
05/07/2014 1.484 1.55 1.46 1.53 44,106
05/06/2014 1.63 1.63 1.51 1.52 35,209
05/05/2014 1.65 1.68 1.6 1.62 21,008
05/02/2014 1.7 1.72 1.67 1.7 32,985
05/01/2014 1.68 1.75 1.66 1.71 50,824
04/30/2014 1.71 1.72 1.68 1.7 10,343
04/29/2014 1.711 1.75 1.7 1.71 8,431
04/28/2014 1.7 1.73 1.7 1.73 2,934
04/25/2014 1.78 1.78 1.68 1.7 28,428
04/24/2014 1.77 1.8 1.77 1.8 4,564
04/23/2014 1.82 1.82 1.77 1.77 16,729
04/22/2014 1.94 1.94 1.77 1.81 30,555
04/21/2014 1.77 1.96 1.77 1.95 26,840
04/17/2014 1.7321 1.78 1.7321 1.75 31,838
04/16/2014 1.68 1.78 1.551 1.77 24,521
04/15/2014 1.77 1.79 1.61 1.66 106,023
04/14/2014 1.849 1.849 1.74 1.78 18,067
04/11/2014 1.82 1.84 1.78 1.8 48,742
04/10/2014 1.82 1.89 1.82 1.85 29,970
04/09/2014 1.83 1.86 1.82 1.845 72,827
04/08/2014 1.78 1.86 1.72 1.82 101,409
04/07/2014 1.81 1.83 1.7604 1.8 66,210
04/04/2014 1.85 1.85 1.77 1.81 91,817
04/03/2014 2 2.01 1.83 1.864 194,856
04/02/2014 1.996 2.01 1.98 2.01 116,367
04/01/2014 2.02 2.07 1.96 1.99 222,560
03/31/2014 2.01 2.07 1.99 2.04 132,640
03/28/2014 2.1 2.15 2.01 2.01 62,559
03/27/2014 2.03 2.07 1.991 2.06 75,160
03/26/2014 2.05 2.1 2.02 2.05 81,094
03/25/2014 2.09 2.12 2.03 2.06 92,892
03/24/2014 2.02 2.17 2 2.09 147,890
03/21/2014 1.95 2.05 1.95 2.04 71,669
03/20/2014 2.03 2.09 2 2.01 107,642
03/19/2014 1.99 2.17 1.99 2.04 232,042
03/18/2014 1.95 2 1.95 1.985 56,348
03/17/2014 1.98 2 1.95 1.96 75,411
03/14/2014 1.88 1.99 1.87 1.99 53,156
03/13/2014 1.92 1.98 1.88 1.91 58,339
03/12/2014 1.82 1.95 1.82 1.93 144,444
03/11/2014 1.87 1.99 1.87 1.96 65,293
03/10/2014 1.96 2 1.89 1.99 52,910
03/07/2014 2 2 1.95 1.99 52,520
03/06/2014 1.95 2 1.9 1.99 91,743
03/05/2014 1.92 2 1.89 1.95 146,040
03/04/2014 1.87 1.929 1.87 1.89 98,292
03/03/2014 1.86 1.89 1.8 1.85 105,863
02/28/2014 2.05 2.08 1.85 1.86 176,069
02/27/2014 1.99 2.1 1.99 2.02 315,570
02/26/2014 1.96 2 1.95 1.98 140,396
02/25/2014 1.95 1.98 1.91 1.94 66,736
02/24/2014 1.87 2.01 1.861 1.97 215,400
02/21/2014 1.85 2.04 1.85 1.92 366,027
02/20/2014 1.86 1.8768 1.84 1.86 55,339
02/19/2014 1.88 1.88 1.84 1.86 46,343
02/18/2014 1.84 1.88 1.84 1.88 141,915
02/14/2014 1.85 1.87 1.83 1.86 110,410
02/13/2014 1.83 1.92 1.81 1.85 195,158
02/12/2014 1.82 1.87 1.82 1.85 144,911
02/11/2014 1.78 1.88 1.78 1.84 105,551
02/10/2014 1.84 1.88 1.79 1.79 107,621
02/07/2014 1.88 1.88 1.84 1.85 81,949
02/06/2014 1.83 1.88 1.83 1.83 74,011
02/05/2014 1.85 1.8749 1.76 1.78 159,488
02/04/2014 1.88 1.96 1.85 1.87 264,927
02/03/2014 1.84 1.91 1.84 1.89 238,265
01/31/2014 1.8 1.92 1.79 1.87 93,445
01/30/2014 1.86 1.93 1.78 1.85 181,356
01/29/2014 1.74 1.81 1.73 1.8 95,517
01/28/2014 1.74 1.85 1.73 1.75 23,978
01/27/2014 1.71 1.79 1.689 1.75 103,346
01/24/2014 1.73 1.81 1.72 1.74 147,338
01/23/2014 1.6801 1.77 1.6703 1.76 114,436
01/22/2014 1.68 1.72 1.6 1.7 189,106
01/21/2014 1.7 1.7 1.6 1.67 263,769
01/17/2014 1.9 2 1.7 1.73 465,264
01/16/2014 1.45 1.88 1.45 1.86 2,029,651
01/15/2014 1.41 1.52 1.38 1.47 206,162
01/14/2014 1.38 1.43 1.35 1.41 114,932
01/13/2014 1.39 1.44 1.37 1.38 164,803
01/10/2014 1.44 1.44 1.32 1.41 148,068
01/09/2014 1.41 1.47 1.4 1.44 344,263
01/08/2014 1.49 1.52 1.38 1.42 201,942
01/07/2014 1.47 1.53 1.44 1.52 76,010
01/06/2014 1.44 1.46 1.39 1.45 59,257
01/03/2014 1.43 1.47 1.39 1.46 100,507
01/02/2014 1.41 1.43 1.39 1.43 96,174
12/31/2013 1.28 1.43 1.26 1.4 445,707
12/30/2013 1.27 1.3 1.2699 1.28 230,899
12/27/2013 1.3 1.31 1.27 1.28 371,028
12/26/2013 1.28 1.31 1.27 1.29 305,275
12/24/2013 1.25 1.29 1.24 1.28 214,148
12/23/2013 1.29 1.33 1.25 1.25 152,094
12/20/2013 1.28 1.33 1.28 1.29 327,874
12/19/2013 1.29 1.34 1.29 1.3 126,236
12/18/2013 1.36 1.39 1.27 1.31 175,241
12/17/2013 1.46 1.5 1.34 1.38 44,267
12/16/2013 1.45 1.5 1.43 1.45 52,898
12/13/2013 1.46 1.5 1.45 1.46 33,497
12/12/2013 1.49 1.4996 1.44 1.44 76,189
12/11/2013 1.49 1.49 1.41 1.47 44,291
12/10/2013 1.42 1.5 1.418 1.46 81,858
12/09/2013 1.4 1.42 1.34 1.39 147,972
12/06/2013 1.42 1.45 1.3746 1.4 169,757
12/05/2013 1.42 1.49 1.41 1.42 55,003
12/04/2013 1.46 1.51 1.4 1.42 54,986
12/03/2013 1.51 1.5655 1.46 1.46 66,505
12/02/2013 1.5 1.53 1.48 1.53 59,653
11/29/2013 1.49 1.51 1.47 1.5 20,018
11/27/2013 1.45 1.51 1.44 1.51 68,821
11/26/2013 1.4 1.47 1.38 1.47 212,725
11/25/2013 1.37 1.44 1.35 1.38 185,613
11/22/2013 1.45 1.47 1.38 1.39 264,977
11/21/2013 1.54 1.541 1.46 1.48 111,009
11/20/2013 1.44 1.55 1.44 1.55 135,825
11/19/2013 1.42 1.45 1.351 1.45 141,895
11/18/2013 1.28 1.4 1.28 1.39 166,928
11/15/2013 1.34 1.34 1.28 1.29 330,188
11/14/2013 1.47 1.47 1.29 1.34 317,396
11/13/2013 1.51 1.58 1.35 1.46 687,585
11/12/2013 1.73 1.76 1.67 1.72 62,349
11/11/2013 1.76 1.77 1.73 1.75 76,790
11/08/2013 1.68 1.76 1.68 1.71 94,227
11/07/2013 1.71 1.79 1.68 1.71 129,757
11/06/2013 1.75 1.79 1.691 1.71 180,745
11/05/2013 1.7 1.74 1.7 1.73 49,831
11/04/2013 1.68 1.7 1.68 1.68 22,622
11/01/2013 1.731 1.731 1.68 1.68 112,826
10/31/2013 1.73 1.75 1.7 1.74 79,243
10/30/2013 1.76 1.7799 1.7 1.73 16,036
10/29/2013 1.74 1.75 1.72 1.73 41,336
10/28/2013 1.75 1.77 1.74 1.74 50,341
10/25/2013 1.81 1.81 1.73 1.78 39,317
10/24/2013 1.77 1.83 1.76 1.82 128,499
10/23/2013 1.75 1.8 1.73 1.77 94,120
10/22/2013 1.78 1.84 1.69 1.72 52,171
10/21/2013 1.77 1.79 1.73 1.78 38,121
10/18/2013 1.82 1.9 1.78 1.78 30,255
10/17/2013 1.82 1.8599 1.77 1.83 63,142
10/16/2013 1.75 1.8701 1.71 1.82 161,219
10/15/2013 1.75 1.85 1.72 1.74 94,002
10/14/2013 1.71 1.78 1.71 1.77 57,788
10/11/2013 1.73 1.7599 1.63 1.71 18,750
10/10/2013 1.75 1.78 1.7 1.75 77,753
10/09/2013 1.66 1.74 1.62 1.71 99,529
10/08/2013 1.62 1.69 1.59 1.67 183,905
10/07/2013 1.6 1.65 1.6 1.65 108,710
10/04/2013 1.64 1.7 1.61 1.65 223,536
10/03/2013 1.7 1.71 1.61 1.63 329,960
10/02/2013 1.81 1.81 1.69 1.73 87,588
10/01/2013 1.73 1.83 1.73 1.81 85,617
09/30/2013 1.75 1.79 1.68 1.76 97,058
09/27/2013 1.83 1.88 1.78 1.81 38,458
09/26/2013 1.86 1.9 1.79 1.86 101,368
09/25/2013 1.76 1.87 1.76 1.85 93,212
09/24/2013 1.74 1.79 1.69 1.76 58,387
09/23/2013 1.72 1.74 1.62 1.74 111,509
09/20/2013 1.77 1.94 1.74 1.75 157,185
09/19/2013 1.77 1.79 1.74 1.79 106,454
09/18/2013 1.77 1.8 1.75 1.76 84,952
09/17/2013 1.77 1.8 1.75 1.79 65,211
09/16/2013 1.8 1.819 1.765 1.77 50,581
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?