GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Codexis Stock Price (Quote) NASDAQ:CDXS

$19.64 ( -1.21% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $17.80 $22.50 Thursday, 17th Jun 2021 CDXS stock ended at $19.64. This is 1.21% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 2.81% from a day low at $19.39 to a day high of $19.93.
90 days $16.55 $25.96
52 weeks $10.31 $29.56

Historical Codexis prices

Date Open High Low Close Volume
2021-06-17 $19.66 $19.93 $19.39 $19.64 767 355
2021-06-16 $20.65 $20.70 $19.63 $19.88 430 013
2021-06-15 $21.61 $21.63 $20.68 $20.85 265 378
2021-06-14 $22.00 $22.28 $21.46 $21.54 270 816
2021-06-11 $22.13 $22.50 $21.71 $21.94 265 715
2021-06-10 $21.19 $22.12 $20.93 $21.86 497 133
2021-06-09 $20.99 $21.57 $20.86 $21.20 383 644
2021-06-08 $21.44 $21.51 $20.50 $20.83 309 376
2021-06-07 $20.40 $21.39 $20.31 $21.20 492 631
2021-06-04 $20.15 $20.60 $20.05 $20.28 317 439
2021-06-03 $20.37 $20.40 $19.54 $19.87 255 556
2021-06-02 $20.63 $20.74 $20.08 $20.53 589 228
2021-06-01 $20.52 $20.70 $20.14 $20.62 411 338
2021-05-28 $20.46 $20.86 $20.27 $20.50 544 740
2021-05-27 $20.24 $20.42 $19.83 $20.38 317 547
2021-05-26 $19.72 $20.33 $19.69 $20.22 269 094
2021-05-25 $19.69 $20.35 $19.66 $19.74 390 526
2021-05-24 $19.92 $20.00 $19.53 $19.65 421 787
2021-05-21 $19.91 $20.09 $19.55 $19.56 315 726
2021-05-20 $19.24 $19.77 $18.94 $19.63 289 282
2021-05-19 $18.12 $19.12 $17.86 $18.95 392 925
2021-05-18 $17.83 $19.24 $17.80 $18.68 400 390
2021-05-17 $18.23 $18.56 $17.76 $18.18 401 179
2021-05-14 $17.68 $18.39 $17.53 $18.29 844 458
2021-05-13 $18.05 $18.36 $17.12 $17.59 680 729
2021-05-12 $17.92 $18.48 $17.73 $17.79 632 576
2021-05-11 $16.61 $18.76 $16.55 $18.34 605 606
2021-05-10 $18.95 $18.95 $17.03 $17.48 765 612
2021-05-07 $20.40 $21.39 $19.04 $19.34 580 725
2021-05-06 $20.20 $20.37 $18.49 $19.82 842 151
2021-05-05 $20.84 $21.13 $20.06 $20.36 378 740
2021-05-04 $22.05 $22.05 $20.53 $20.73 553 083
2021-05-03 $23.34 $23.46 $22.28 $22.35 445 651
2021-04-30 $23.41 $24.23 $22.91 $23.18 428 196
2021-04-29 $24.87 $24.87 $23.20 $23.65 282 207
2021-04-28 $24.23 $25.05 $23.88 $24.70 268 717
2021-04-27 $25.04 $25.44 $24.18 $24.49 220 588
2021-04-26 $24.30 $25.16 $24.05 $25.04 337 386
2021-04-23 $23.90 $24.56 $23.82 $24.07 406 329
2021-04-22 $24.22 $24.70 $23.76 $23.88 380 080
2021-04-21 $22.84 $23.96 $22.47 $23.90 282 455
2021-04-20 $23.02 $23.19 $21.98 $22.89 299 312
2021-04-19 $23.31 $23.62 $22.59 $23.20 295 035
2021-04-16 $24.50 $24.68 $23.15 $23.60 328 653
2021-04-15 $24.77 $24.89 $24.08 $24.55 354 334
2021-04-14 $24.29 $25.48 $24.27 $24.53 470 045
2021-04-13 $23.56 $24.40 $23.50 $24.20 333 753
2021-04-12 $24.73 $24.92 $23.42 $23.47 554 322
2021-04-09 $24.62 $24.74 $23.64 $24.00 390 072
2021-04-08 $24.13 $24.65 $23.67 $24.62 1 006 465

About Codexis

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT