Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Codexis Stock Price (Quote) NASDAQ:CDXS
$29.75 ( 3.51% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.60 | $32.42 | Friday, 22nd Oct 2021 CDXS stock ended at $29.75. This is 3.51% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.93% from a day low at $28.42 to a day high of $29.82. |
| 90 days | $19.46 | $32.42 | |
| 52 weeks | $12.79 | $32.42 |
Historical Codexis prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $28.54 | $29.82 | $28.42 | $29.75 | 641 983 |
| 2021-10-21 | $29.26 | $29.73 | $28.61 | $28.74 | 579 418 |
| 2021-10-20 | $29.70 | $30.07 | $29.05 | $29.26 | 618 526 |
| 2021-10-19 | $27.89 | $30.29 | $27.88 | $29.73 | 906 129 |
| 2021-10-18 | $28.15 | $28.62 | $27.28 | $27.79 | 571 142 |
| 2021-10-15 | $27.83 | $28.84 | $27.58 | $28.33 | 586 713 |
| 2021-10-14 | $30.61 | $30.91 | $25.71 | $27.48 | 2 477 287 |
| 2021-10-13 | $31.20 | $31.38 | $29.98 | $30.18 | 782 265 |
| 2021-10-12 | $29.73 | $30.99 | $29.54 | $30.83 | 510 569 |
| 2021-10-11 | $32.24 | $32.27 | $29.55 | $29.68 | 954 510 |
| 2021-10-08 | $29.68 | $32.42 | $29.68 | $32.24 | 1 235 514 |
| 2021-10-07 | $28.44 | $30.67 | $27.80 | $30.58 | 1 266 154 |
| 2021-10-06 | $26.22 | $28.54 | $26.22 | $28.11 | 614 476 |
| 2021-10-05 | $26.02 | $27.05 | $25.84 | $26.73 | 832 443 |
| 2021-10-04 | $25.58 | $26.70 | $25.21 | $25.61 | 802 679 |
| 2021-10-01 | $30.10 | $30.45 | $24.93 | $26.14 | 6 679 920 |
| 2021-09-30 | $23.26 | $23.79 | $23.23 | $23.26 | 275 105 |
| 2021-09-29 | $23.77 | $24.05 | $22.60 | $23.10 | 295 197 |
| 2021-09-28 | $24.66 | $24.66 | $23.21 | $23.30 | 272 342 |
| 2021-09-27 | $25.49 | $25.59 | $24.63 | $24.95 | 195 049 |
| 2021-09-24 | $25.61 | $25.79 | $25.34 | $25.57 | 149 100 |
| 2021-09-23 | $25.57 | $25.80 | $25.04 | $25.78 | 181 164 |
| 2021-09-22 | $25.38 | $25.92 | $24.50 | $25.49 | 361 059 |
| 2021-09-21 | $25.05 | $25.66 | $24.64 | $25.22 | 167 609 |
| 2021-09-20 | $24.71 | $25.18 | $24.51 | $24.85 | 385 788 |
| 2021-09-17 | $24.74 | $25.74 | $24.17 | $25.58 | 592 474 |
| 2021-09-16 | $24.71 | $25.13 | $24.36 | $24.61 | 256 629 |
| 2021-09-15 | $24.90 | $25.11 | $24.14 | $24.75 | 344 928 |
| 2021-09-14 | $25.83 | $25.92 | $24.93 | $24.99 | 286 106 |
| 2021-09-13 | $26.99 | $27.00 | $25.45 | $25.62 | 215 133 |
| 2021-09-10 | $27.32 | $27.48 | $26.82 | $26.86 | 297 276 |
| 2021-09-09 | $27.17 | $27.58 | $26.90 | $27.07 | 196 102 |
| 2021-09-08 | $27.31 | $27.31 | $26.31 | $27.09 | 213 736 |
| 2021-09-07 | $27.85 | $28.13 | $27.04 | $27.27 | 241 609 |
| 2021-09-03 | $27.84 | $28.30 | $27.45 | $27.90 | 251 381 |
| 2021-09-02 | $28.02 | $28.79 | $27.88 | $27.99 | 192 549 |
| 2021-09-01 | $27.05 | $27.95 | $26.73 | $27.95 | 235 395 |
| 2021-08-31 | $26.40 | $27.12 | $25.87 | $27.02 | 314 653 |
| 2021-08-30 | $26.69 | $27.12 | $26.32 | $26.42 | 233 326 |
| 2021-08-27 | $25.41 | $27.14 | $25.29 | $26.65 | 362 903 |
| 2021-08-26 | $25.90 | $26.13 | $25.10 | $25.34 | 454 682 |
| 2021-08-25 | $24.67 | $26.22 | $24.48 | $25.92 | 299 327 |
| 2021-08-24 | $24.16 | $24.83 | $23.53 | $24.63 | 396 601 |
| 2021-08-23 | $23.16 | $24.05 | $23.16 | $23.96 | 194 047 |
| 2021-08-20 | $21.94 | $22.96 | $21.21 | $22.84 | 209 723 |
| 2021-08-19 | $23.02 | $23.17 | $21.94 | $22.06 | 477 465 |
| 2021-08-18 | $23.17 | $23.81 | $23.00 | $23.27 | 185 511 |
| 2021-08-17 | $22.86 | $23.10 | $22.36 | $23.04 | 306 226 |
| 2021-08-16 | $23.67 | $23.67 | $22.80 | $23.18 | 250 046 |
| 2021-08-13 | $24.04 | $24.25 | $23.50 | $23.73 | 357 967 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
