NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.53
-0.0300 (-0.84%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CDXS stock ended at $3.53. This is 0.84% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.57% from a day low at $3.37 to a day high of $3.63. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2016 | $4.16 | $4.35 | $4.15 | $4.28 | 60 600 |
| Aug 05, 2016 | $4.18 | $4.34 | $4.16 | $4.19 | 54 500 |
| Aug 04, 2016 | $4.30 | $4.35 | $4.15 | $4.16 | 107 100 |
| Aug 03, 2016 | $4.33 | $4.34 | $4.20 | $4.32 | 129 500 |
| Aug 02, 2016 | $4.36 | $4.42 | $4.27 | $4.30 | 43 800 |
| Aug 01, 2016 | $4.37 | $4.46 | $4.33 | $4.33 | 60 700 |
| Jul 29, 2016 | $4.35 | $4.35 | $4.22 | $4.35 | 82 600 |
| Jul 28, 2016 | $4.21 | $4.32 | $4.16 | $4.32 | 105 900 |
| Jul 27, 2016 | $4.08 | $4.21 | $4.05 | $4.21 | 80 600 |
| Jul 26, 2016 | $4.05 | $4.10 | $4.03 | $4.08 | 82 800 |
| Jul 25, 2016 | $4.11 | $4.19 | $4.08 | $4.11 | 51 800 |
| Jul 22, 2016 | $4.09 | $4.16 | $4.09 | $4.11 | 43 400 |
| Jul 21, 2016 | $4.15 | $4.21 | $4.11 | $4.11 | 52 400 |
| Jul 20, 2016 | $4.11 | $4.26 | $4.11 | $4.16 | 67 300 |
| Jul 19, 2016 | $4.17 | $4.26 | $4.08 | $4.16 | 70 500 |
| Jul 18, 2016 | $4.14 | $4.20 | $4.06 | $4.16 | 55 400 |
| Jul 15, 2016 | $4.22 | $4.24 | $4.07 | $4.12 | 116 600 |
| Jul 14, 2016 | $4.13 | $4.23 | $4.04 | $4.17 | 98 800 |
| Jul 13, 2016 | $4.29 | $4.31 | $4.07 | $4.09 | 86 200 |
| Jul 12, 2016 | $4.15 | $4.30 | $4.15 | $4.28 | 172 500 |
| Jul 11, 2016 | $4.09 | $4.15 | $4.01 | $4.15 | 119 200 |
| Jul 08, 2016 | $4.15 | $4.15 | $4.03 | $4.05 | 197 900 |
| Jul 07, 2016 | $4.02 | $4.15 | $4.02 | $4.12 | 92 900 |
| Jul 06, 2016 | $4.11 | $4.15 | $4.00 | $4.02 | 106 400 |
| Jul 05, 2016 | $3.93 | $4.16 | $3.87 | $4.15 | 219 300 |
