Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Codexis Stock Price (Quote) NASDAQ:CDXS
$10.49 ( 0.19% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $17.66 | Friday, 20th May 2022 CDXS stock ended at $10.49. This is 0.19% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 9.72% from a day low at $9.88 to a day high of $10.84. |
| 90 days | $9.47 | $22.22 | |
| 52 weeks | $9.47 | $42.01 |
Historical Codexis prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $10.80 | $10.84 | $9.88 | $10.49 | 652 236 |
| 2022-05-19 | $10.24 | $10.79 | $10.08 | $10.47 | 717 537 |
| 2022-05-18 | $10.47 | $10.87 | $9.96 | $10.17 | 559 018 |
| 2022-05-17 | $10.57 | $10.84 | $10.32 | $10.75 | 944 093 |
| 2022-05-16 | $10.80 | $10.97 | $10.18 | $10.18 | 800 606 |
| 2022-05-13 | $10.82 | $11.36 | $10.53 | $10.97 | 1 140 422 |
| 2022-05-12 | $9.50 | $10.85 | $9.47 | $10.57 | 1 398 417 |
| 2022-05-11 | $10.38 | $10.60 | $9.61 | $9.70 | 931 227 |
| 2022-05-10 | $10.37 | $10.82 | $9.74 | $10.60 | 1 316 498 |
| 2022-05-09 | $11.25 | $11.25 | $9.69 | $9.92 | 1 902 230 |
| 2022-05-06 | $11.69 | $11.90 | $11.00 | $11.64 | 1 297 936 |
| 2022-05-05 | $12.65 | $12.91 | $11.62 | $11.75 | 1 010 656 |
| 2022-05-04 | $12.68 | $12.95 | $11.81 | $12.82 | 868 584 |
| 2022-05-03 | $12.66 | $13.03 | $12.48 | $12.66 | 701 542 |
| 2022-05-02 | $12.06 | $12.75 | $12.04 | $12.69 | 803 072 |
| 2022-04-29 | $12.16 | $12.95 | $11.90 | $12.03 | 1 074 642 |
| 2022-04-28 | $12.53 | $13.00 | $11.57 | $12.20 | 943 002 |
| 2022-04-27 | $12.80 | $13.24 | $12.25 | $12.34 | 948 141 |
| 2022-04-26 | $13.67 | $13.67 | $12.57 | $12.80 | 1 159 893 |
| 2022-04-25 | $13.25 | $13.82 | $13.21 | $13.67 | 986 908 |
| 2022-04-22 | $14.35 | $14.41 | $13.36 | $13.42 | 511 269 |
| 2022-04-21 | $16.93 | $17.21 | $14.17 | $14.20 | 1 682 700 |
| 2022-04-20 | $17.66 | $17.66 | $16.55 | $16.56 | 851 900 |
| 2022-04-19 | $17.50 | $18.12 | $17.32 | $17.55 | 793 500 |
| 2022-04-18 | $18.58 | $18.58 | $17.49 | $17.66 | 580 300 |
| 2022-04-14 | $19.51 | $19.51 | $17.96 | $18.39 | 302 333 |
| 2022-04-13 | $18.88 | $19.60 | $18.79 | $19.18 | 247 645 |
| 2022-04-12 | $19.28 | $20.15 | $18.58 | $18.87 | 385 732 |
| 2022-04-11 | $19.03 | $19.16 | $18.56 | $18.89 | 408 519 |
| 2022-04-08 | $19.89 | $19.93 | $19.82 | $19.88 | 680 658 |
| 2022-04-07 | $20.12 | $20.46 | $19.62 | $20.00 | 509 700 |
| 2022-04-06 | $21.02 | $21.04 | $19.06 | $20.10 | 691 200 |
| 2022-04-05 | $21.88 | $22.14 | $20.86 | $21.07 | 529 500 |
| 2022-04-04 | $21.93 | $22.22 | $21.60 | $21.88 | 560 100 |
| 2022-04-01 | $20.70 | $21.91 | $20.60 | $21.87 | 415 685 |
| 2022-03-31 | $21.04 | $21.34 | $20.55 | $20.61 | 377 007 |
| 2022-03-30 | $20.86 | $21.27 | $20.31 | $20.50 | 324 858 |
| 2022-03-29 | $20.13 | $21.63 | $20.13 | $21.18 | 447 500 |
| 2022-03-28 | $19.65 | $20.20 | $18.99 | $19.73 | 271 800 |
| 2022-03-25 | $20.74 | $20.74 | $19.33 | $19.56 | 281 100 |
| 2022-03-24 | $20.37 | $20.55 | $19.65 | $20.46 | 329 100 |
| 2022-03-23 | $20.36 | $20.96 | $20.11 | $20.21 | 545 800 |
| 2022-03-22 | $20.11 | $20.99 | $20.02 | $20.73 | 308 950 |
| 2022-03-21 | $20.69 | $20.81 | $19.56 | $20.00 | 409 412 |
| 2022-03-18 | $19.55 | $21.02 | $19.35 | $20.95 | 789 484 |
| 2022-03-17 | $18.55 | $20.03 | $18.20 | $19.73 | 1 040 900 |
| 2022-03-16 | $17.94 | $18.59 | $17.63 | $18.55 | 637 800 |
| 2022-03-15 | $17.13 | $17.43 | $16.41 | $17.39 | 703 300 |
| 2022-03-14 | $18.00 | $18.24 | $16.93 | $16.97 | 891 700 |
| 2022-03-11 | $19.33 | $19.43 | $18.13 | $18.18 | 345 400 |
Codexis, Inc. develops biocatalysts for the pharmaceutical and fine chemicals markets in the United States, Europe, Asia, and internationally. The company provides Codex biocatalyst panels and kits to customers that are engaged in drug development and drug manufacturing to allow them to screen and identify possible enzymes that can be applied in the manufacturing processes for their drug candidates and their marketed products. It also offers enzy... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
