Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Codexis Inc (NQ: CDXS )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 3.540 3.719 3.450 3.490 447,898 -0.02(-0.57%)
Mar 27, 2024 3.460 3.560 3.450 3.510 497,241 +0.06(+1.74%)
Mar 26, 2024 3.510 3.590 3.450 3.450 337,252 +0.00(+0.00%)
Mar 25, 2024 3.570 3.570 3.405 3.450 350,116 +0.00(+0.00%)
Mar 22, 2024 3.450 3.560 3.400 3.450 331,753 -0.04(-1.15%)
Mar 21, 2024 3.540 3.670 3.480 3.490 424,181 +0.00(+0.00%)
Mar 20, 2024 3.270 3.605 3.170 3.490 628,070 +0.22(+6.73%)
Mar 19, 2024 3.220 3.365 3.120 3.270 621,942 +0.02(+0.62%)
Mar 18, 2024 3.330 3.360 3.035 3.250 935,723 -0.08(-2.40%)
Mar 15, 2024 3.180 3.340 3.170 3.330 511,258 +0.13(+4.06%)
Mar 14, 2024 3.380 3.650 3.170 3.200 553,369 -0.18(-5.33%)
Mar 13, 2024 3.440 3.640 3.340 3.380 563,358 -0.09(-2.59%)
Mar 12, 2024 3.620 3.650 3.425 3.470 423,898 -0.14(-3.88%)
Mar 11, 2024 3.460 3.849 3.460 3.610 582,945 +0.14(+4.03%)
Mar 08, 2024 3.750 3.837 3.380 3.470 959,759 -0.19(-5.19%)
Mar 07, 2024 3.710 3.830 3.605 3.660 484,230 +0.02(+0.55%)
Mar 06, 2024 3.800 3.910 3.540 3.640 765,903 -0.12(-3.19%)
Mar 05, 2024 4.200 4.250 3.720 3.760 824,915 -0.45(-10.58%)
Mar 04, 2024 4.690 4.710 4.200 4.205 705,725 -0.41(-8.79%)
Mar 01, 2024 4.700 4.700 4.170 4.610 1,628,229 -0.04(-0.86%)
Feb 29, 2024 3.930 4.910 3.870 4.650 2,378,615 +0.93(+25.00%)
Feb 28, 2024 4.180 4.180 3.570 3.720 1,298,331 -0.43(-10.36%)
Feb 27, 2024 3.410 4.430 3.240 4.150 2,888,845 +0.95(+29.69%)
Feb 26, 2024 3.010 3.220 3.010 3.200 830,154 +0.17(+5.61%)
Feb 23, 2024 2.900 3.160 2.880 3.030 444,685 +0.16(+5.57%)
Feb 22, 2024 2.820 2.920 2.820 2.870 358,882 +0.02(+0.70%)
Feb 21, 2024 2.830 2.950 2.800 2.850 301,913 -0.04(-1.38%)
Feb 20, 2024 3.140 3.200 2.880 2.890 603,971 -0.29(-9.12%)
Feb 16, 2024 3.200 3.230 3.060 3.180 440,313 -0.06(-1.85%)
Feb 15, 2024 2.870 3.250 2.870 3.240 620,874 +0.42(+14.89%)
Feb 14, 2024 2.820 2.879 2.691 2.820 517,152 +0.10(+3.87%)
Feb 13, 2024 2.890 2.980 2.670 2.715 442,476 -0.41(-12.98%)
Feb 12, 2024 3.000 3.140 2.990 3.120 574,218 +0.12(+4.00%)
Feb 09, 2024 2.950 3.040 2.905 3.000 438,293 +0.08(+2.74%)
Feb 08, 2024 2.790 2.930 2.790 2.920 310,120 +0.14(+5.04%)
Feb 07, 2024 2.850 2.870 2.754 2.780 324,923 -0.09(-3.14%)
Feb 06, 2024 2.610 2.880 2.530 2.870 563,418 +0.28(+10.81%)
Feb 05, 2024 2.670 2.720 2.580 2.590 572,015 -0.13(-4.78%)
Feb 02, 2024 2.680 2.755 2.572 2.720 525,138 -0.04(-1.45%)
Feb 01, 2024 2.740 2.800 2.600 2.760 648,183 +0.13(+4.94%)
Jan 31, 2024 2.740 2.910 2.630 2.630 604,285 -0.15(-5.40%)
Jan 30, 2024 2.820 2.820 2.720 2.780 281,447 -0.07(-2.46%)
Jan 29, 2024 2.770 2.865 2.680 2.850 367,295 +0.07(+2.52%)
Jan 26, 2024 2.720 2.790 2.630 2.780 426,561 +0.11(+4.12%)
Jan 25, 2024 2.740 2.830 2.625 2.670 462,325 -0.02(-0.93%)
Jan 24, 2024 3.010 3.010 2.690 2.695 470,818 -0.30(-9.87%)
Jan 23, 2024 2.830 3.010 2.830 2.990 468,430 +0.18(+6.41%)
Jan 22, 2024 2.720 2.820 2.620 2.810 661,785 +0.12(+4.46%)
Jan 19, 2024 2.710 2.735 2.600 2.690 487,569 +0.01(+0.37%)
Jan 18, 2024 2.710 2.730 2.600 2.680 338,650 +0.00(+0.00%)
Jan 17, 2024 2.750 2.750 2.590 2.680 387,157 -0.03(-1.11%)
Jan 16, 2024 2.810 2.890 2.700 2.710 415,177 -0.15(-5.24%)
Jan 12, 2024 2.960 3.055 2.825 2.860 450,129 -0.02(-0.69%)
Jan 11, 2024 2.970 3.040 2.810 2.880 571,435 -0.06(-2.04%)
Jan 10, 2024 2.730 2.940 2.700 2.940 557,841 +0.24(+8.89%)
Jan 09, 2024 2.830 2.840 2.700 2.700 441,581 -0.17(-5.92%)
Jan 08, 2024 2.780 2.900 2.695 2.870 413,556 +0.08(+2.87%)
Jan 05, 2024 2.800 2.970 2.651 2.790 726,065 -0.06(-2.11%)
Jan 04, 2024 2.890 2.978 2.800 2.850 522,706 -0.08(-2.73%)
Jan 03, 2024 3.020 3.160 2.910 2.930 525,578 -0.19(-6.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.