CDXS

Codexis, Inc. Historical Stock Prices

$3.53
*  
0.03
0.84%
Get CDXS Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CDXS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CDXS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.55  3.63  3.45  3.53 139,736
09/03/2015 3.55 3.63 3.45 3.53 139,736
09/02/2015 3.7 3.7 3.53 3.56 17,551
09/01/2015 3.68 3.69 3.603 3.65 25,409
08/31/2015 3.84 3.87 3.69 3.73 18,504
08/28/2015 3.62 3.88 3.6 3.8 31,074
08/27/2015 3.58 3.61 3.42 3.61 54,988
08/26/2015 3.45 3.5 3.29 3.4 61,522
08/25/2015 3.8 3.8 3.4 3.4 87,379
08/24/2015 3.77 3.898 3.6 3.67 87,772
08/21/2015 3.88 4.06 3.81 3.96 81,504
08/20/2015 4 4.05 3.82 3.88 82,546
08/19/2015 4.01 4.08 3.9307 4 57,564
08/18/2015 3.98 4.15 3.92 4.04 108,811
08/17/2015 3.76 3.98 3.75 3.91 138,615
08/14/2015 4.08 4.2 3.69 3.69 592,375
08/13/2015 4.01 4.15 3.92 4.11 116,247
08/12/2015 4.01 4.15 3.7952 4.03 229,324
08/11/2015 4.25 4.618 4.015 4.23 472,782
08/10/2015 4.06 4.18 3.91 4.16 103,807
08/07/2015 3.91 4.17 3.812 4.1 82,893
08/06/2015 4.18 4.2 3.832 3.89 134,843
08/05/2015 4.01 4.2 3.9 4.15 455,336
08/04/2015 3.81 4.25 3.81 4.12 714,960
08/03/2015 3.28 3.33 3.18 3.21 92,907
07/31/2015 3.3 3.31 3.02 3.25 340,710
07/30/2015 3.3 3.46 3.28 3.32 35,766
07/29/2015 3.5 3.51 3.4 3.4 24,721
07/28/2015 3.55 3.69 3.46 3.48 48,632
07/27/2015 3.71 3.96 3.54 3.68 43,481
07/24/2015 3.97 3.99 3.71 3.71 101,482
07/23/2015 4.017 4.07 3.94 4.01 22,956
07/22/2015 4 4.05 3.91 3.92 27,023
07/21/2015 4.07 4.13 3.96 4.04 65,973
07/20/2015 4.19 4.19 3.96 4.07 36,541
07/17/2015 3.98 4.32 3.98 4.19 42,784
07/16/2015 3.91 4 3.88 3.98 22,180
07/15/2015 3.87 3.92 3.853 3.9 33,937
07/14/2015 3.75 3.87 3.7 3.82 34,073
07/13/2015 3.7 3.74 3.65 3.74 33,076
07/10/2015 3.59 3.64 3.5101 3.64 55,617
07/09/2015 3.53 3.65 3.53 3.58 137,395
07/08/2015 3.78 3.78 3.435 3.54 190,689
07/07/2015 3.95 3.96 3.77 3.82 50,918
07/06/2015 3.94 4 3.86 4 59,715
07/02/2015 3.85 3.94 3.85 3.9 23,797
07/01/2015 3.88 3.97 3.85 3.85 45,617
06/30/2015 3.96 3.96 3.79 3.89 82,015
06/29/2015 4 4.1 3.94 3.94 95,231
06/26/2015 4.34 4.34 4.03 4.04 234,839
06/25/2015 4.5 4.54 4.35 4.37 90,645
06/24/2015 4.41 4.55 4.37 4.5 112,540
06/23/2015 4.45 4.54 4.39 4.44 74,321
06/22/2015 4.32 4.517 4.32 4.42 84,525
06/19/2015 4.39 4.45 4.24 4.34 68,945
06/18/2015 4.32 4.5 4.28 4.42 84,453
06/17/2015 4.49 4.72 4.29 4.29 142,975
06/16/2015 4.2 4.6 4.13 4.51 169,146
06/15/2015 4.1 4.195 3.82 4.1 202,443
06/12/2015 4.17 4.21 4.1 4.14 123,537
06/11/2015 4.14 4.24 4.13 4.14 110,969
06/10/2015 4.1 4.15 4.1 4.1 194,173
06/09/2015 4 4.13 3.95 4.1 97,459
06/08/2015 3.88 4.01 3.85 4 78,105
06/05/2015 3.97 3.99 3.8 3.91 112,560
06/04/2015 3.89 4.025 3.84 3.965 100,780
06/03/2015 4.04 4.05 3.87 3.91 116,974
06/02/2015 3.88 4.1 3.875 4 76,616
06/01/2015 4.2 4.2599 3.86 3.93 241,480
05/29/2015 3.91 4.2 3.67 4.14 141,544
05/28/2015 3.89 4.132 3.72 3.95 103,348
05/27/2015 3.86 4.25 3.62 3.91 132,999
05/26/2015 4.06 4.18 3.99 4.13 119,635
05/22/2015 4.1 4.206 4.05 4.09 139,934
05/21/2015 4.23 4.328 4.06 4.12 206,358
05/20/2015 4.43 4.498 4.19 4.26 84,094
05/19/2015 4.46 4.59 4.35 4.45 71,059
05/18/2015 4.5 4.536 4.28 4.51 103,037
05/15/2015 4.58 4.68 4.45 4.5 126,052
05/14/2015 4.35 4.68 4.28 4.63 139,645
05/13/2015 4.08 4.38 4.08 4.33 175,973
05/12/2015 4.05 4.26 3.98 4.12 169,566
05/11/2015 4.23 4.26 3.97 4.03 237,701
05/08/2015 4.25 4.6 4.06 4.26 340,138
05/07/2015 4.64 4.65 4.42 4.49 205,796
05/06/2015 4.38 4.63 4.265 4.6 143,397
05/05/2015 4.54 4.66 4.3 4.49 112,360
05/04/2015 4.52 4.7999 4.391 4.52 113,471
05/01/2015 4.37 4.51 4.25 4.49 116,809
04/30/2015 4.59 4.59 4.36 4.38 125,010
04/29/2015 4.64 4.72 4.54 4.6 63,286
04/28/2015 4.53 4.71 4.46 4.66 73,451
04/27/2015 4.69 4.72 4.4 4.51 142,608
04/24/2015 4.99 4.99 4.6235 4.71 129,597
04/23/2015 4.83 5.09 4.58 5.01 220,163
04/22/2015 4.45 4.91 4.38 4.78 304,663
04/21/2015 4.7 4.7521 4.46 4.48 184,351
04/20/2015 5.1 5.17 4.6523 4.74 261,557
04/17/2015 4.95 5.1 4.77 5.08 226,118
04/16/2015 5.64 5.6499 4.93 5.02 455,781
04/15/2015 5.25 5.65 5.16 5.64 451,630
04/14/2015 5.21 5.2399 5.1 5.21 182,774
04/13/2015 5.11 5.2 4.92 5.2 438,516
04/10/2015 4.8 5.01 4.8 4.98 340,625
04/09/2015 4.85 4.98 4.68 4.79 166,616
04/08/2015 4.81 4.88 4.51 4.74 194,080
04/07/2015 4.8 4.87 4.69 4.74 297,300
04/06/2015 4.66 4.8 4.6 4.66 229,117
04/02/2015 4.49 4.65 4.46 4.65 185,254
04/01/2015 4.61 4.61 4.37 4.52 146,442
03/31/2015 4.54 4.59 4.37 4.56 163,443
03/30/2015 4.5 4.54 4.31 4.49 218,382
03/27/2015 4.03 4.5 3.899 4.5 368,588
03/26/2015 4.1 4.14 3.89 4.05 136,068
03/25/2015 4.31 4.39 4.087 4.14 226,261
03/24/2015 3.77 4.36 3.77 4.28 529,872
03/23/2015 3.76 3.79 3.69 3.77 60,408
03/20/2015 3.8 3.8295 3.63 3.8 199,985
03/19/2015 3.6 3.8 3.55 3.8 126,905
03/18/2015 3.69 3.69 3.55 3.64 43,930
03/17/2015 3.46 3.65 3.39 3.65 88,033
03/16/2015 3.46 3.64 3.41 3.49 132,685
03/13/2015 3.55 3.59 3.44 3.48 100,060
03/12/2015 3.47 3.58 3.42 3.5 99,230
03/11/2015 3.63 3.7 3.47 3.5 127,252
03/10/2015 3.69 3.71 3.62 3.67 139,701
03/09/2015 3.39 3.75 3.38 3.73 272,200
03/06/2015 3.98 3.98 3.65 3.7 264,058
03/05/2015 3.98 4.13 3.84 3.99 420,075
03/04/2015 3.78 3.95 3.75 3.9 343,521
03/03/2015 3.74 3.789 3.56 3.78 224,957
03/02/2015 3.5 3.7 3.44 3.7 129,290
02/27/2015 3.58 3.58 3.47 3.53 71,010
02/26/2015 3.5 3.6 3.479 3.55 140,957
02/25/2015 3.53 3.53 3.42 3.5 33,492
02/24/2015 3.27 3.51 3.26 3.5 130,174
02/23/2015 3.44 3.52 3.29 3.33 63,348
02/20/2015 3.56 3.61 3.31 3.47 122,270
02/19/2015 3.65 3.67 3.49 3.59 72,329
02/18/2015 3.65 3.6699 3.6 3.65 47,533
02/17/2015 3.47 3.6599 3.42 3.655 114,293
02/13/2015 3.33 3.46 3.2701 3.42 88,470
02/12/2015 3.32 3.49 3.3 3.35 82,053
02/11/2015 3.67 3.7 3.35 3.39 93,644
02/10/2015 3.6 3.73 3.57 3.59 51,823
02/09/2015 3.7 3.7 3.553 3.6 220,337
02/06/2015 3.68 3.7 3.56 3.64 64,111
02/05/2015 3.69 3.8 3.57 3.71 65,900
02/04/2015 3.79 3.8899 3.55 3.75 123,790
02/03/2015 4.06 4.1 3.78 3.94 295,475
02/02/2015 3.9 4.06 3.81 3.99 559,711
01/30/2015 3.6 3.9 3.5 3.82 300,651
01/29/2015 3.3 3.5493 3.21 3.51 174,182
01/28/2015 3.21 3.4 3.1 3.33 173,330
01/27/2015 3.1 3.29 3.0001 3.23 86,321
01/26/2015 2.87 3.13 2.87 3.11 48,958
01/23/2015 2.9 2.93 2.86 2.9 37,817
01/22/2015 2.9 2.9 2.82 2.9 89,344
01/21/2015 2.97 3.01 2.81 2.88 115,613
01/20/2015 3 3.049 2.99 2.99 31,598
01/16/2015 3 3.06 2.95 3.06 62,425
01/15/2015 3.26 3.26 3 3.05 51,193
01/14/2015 3.04 3.21 2.98 3.15 52,332
01/13/2015 3.19 3.24 3.01 3.06 70,402
01/12/2015 3.01 3.23 2.96 3.19 93,294
01/09/2015 3.1 3.29 3.03 3.03 168,017
01/08/2015 2.87 3.1695 2.84 3.12 223,929
01/07/2015 2.92 2.93 2.78 2.87 137,472
01/06/2015 2.92 2.95 2.795 2.95 162,517
01/05/2015 2.79 2.9399 2.7601 2.89 183,593
01/02/2015 2.56 2.79 2.5 2.79 80,922
12/31/2014 2.56 2.87 2.51 2.52 281,772
12/30/2014 2.51 2.58 2.51 2.53 56,738
12/29/2014 2.55 2.59 2.52 2.54 39,304
12/26/2014 2.45 2.58 2.45 2.55 40,931
12/24/2014 2.5 2.5 2.45 2.45 17,972
12/23/2014 2.48 2.519 2.45 2.48 27,362
12/22/2014 2.46 2.6 2.45 2.46 101,916
12/19/2014 2.54 2.61 2.5 2.5 214,351
12/18/2014 2.6 2.62 2.49 2.53 88,313
12/17/2014 2.5 2.69 2.4 2.59 475,776
12/16/2014 2.3 2.32 2.26 2.28 67,965
12/15/2014 2.35 2.35 2.29 2.32 57,504
12/12/2014 2.36 2.37 2.29 2.35 32,662
12/11/2014 2.29 2.37 2.29 2.33 27,391
12/10/2014 2.3 2.37 2.29 2.29 31,148
12/09/2014 2.37 2.38 2.21 2.36 82,273
12/08/2014 2.36 2.44 2.34 2.36 76,867
12/05/2014 2.34 2.4 2.33 2.37 61,795
12/04/2014 2.36 2.43 2.36 2.36 122,216
12/03/2014 2.32 2.33 2.26 2.3 26,192
12/02/2014 2.3 2.33 2.25 2.3101 20,186
12/01/2014 2.27 2.338 2.26 2.2901 74,544
11/28/2014 2.4 2.4 2.25 2.25 52,268
11/26/2014 2.37 2.44 2.345 2.37 13,193
11/25/2014 2.43 2.43 2.31 2.35 36,865
11/24/2014 2.43 2.4499 2.39 2.39 184,499
11/21/2014 2.42 2.43 2.35 2.41 106,135
11/20/2014 2.36 2.42 2.31 2.4 159,124
11/19/2014 2.32 2.36 2.26 2.33 61,893
11/18/2014 2.35 2.38 2.3 2.35 59,853
11/17/2014 2.26 2.37 2.2501 2.31 51,388
11/14/2014 2.35 2.35 2.25 2.3 25,844
11/13/2014 2.36 2.39 2.23 2.3 116,385
11/12/2014 2.38 2.4 2.31 2.4 44,473
11/11/2014 2.47 2.47 2.3701 2.4 47,463
11/10/2014 2.34 2.5 2.3301 2.4 65,444
11/07/2014 2.36 2.44 2.31 2.4 325,257
11/06/2014 2.38 2.49 2.38 2.42 86,559
11/05/2014 2.52 2.56 2.38 2.38 139,407
11/04/2014 2.6 2.71 2.5787 2.58 99,372
11/03/2014 2.56 2.6 2.54 2.59 106,521
10/31/2014 2.56 2.6099 2.51 2.56 62,891
10/30/2014 2.48 2.61 2.4401 2.55 76,888
10/29/2014 2.56 2.66 2.45 2.48 56,555
10/28/2014 2.41 2.67 2.39 2.52 235,245
10/27/2014 2.32 2.43 2.3001 2.38 26,861
10/24/2014 2.35 2.4 2.3 2.32 66,516
10/23/2014 2.36 2.3999 2.3 2.38 74,272
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?