Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Codexis, Inc. - Common Stock (NQ:CDXS)

3.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	3.010	3.115	2.940	3.000	1,067,135	-0.01(-0.33%)
Aug 15, 2025	3.150	3.255	2.990	3.010	1,539,117	-0.09(-2.90%)
Aug 14, 2025	3.400	3.870	3.085	3.100	3,017,250	+0.05(+1.64%)
Aug 13, 2025	2.910	3.135	2.864	3.050	1,611,622	+0.19(+6.64%)
Aug 12, 2025	2.840	3.040	2.830	2.860	1,823,848	+0.06(+2.14%)
Aug 11, 2025	2.760	2.960	2.750	2.800	1,000,543	+0.03(+1.08%)
Aug 08, 2025	2.810	2.840	2.710	2.770	860,719	-0.01(-0.36%)
Aug 07, 2025	2.890	2.915	2.755	2.780	553,449	-0.08(-2.80%)
Aug 06, 2025	2.920	2.920	2.845	2.860	738,722	-0.07(-2.39%)
Aug 05, 2025	2.890	2.960	2.825	2.930	1,027,240	+0.09(+3.17%)
Aug 04, 2025	2.730	2.870	2.690	2.840	572,036	+0.15(+5.58%)
Aug 01, 2025	2.620	2.809	2.580	2.690	780,767	+0.01(+0.37%)
Jul 31, 2025	2.730	2.780	2.650	2.680	906,822	-0.11(-3.94%)
Jul 30, 2025	2.840	2.925	2.770	2.790	595,748	-0.03(-1.06%)
Jul 29, 2025	3.060	3.065	2.805	2.820	1,289,628	-0.22(-7.24%)
Jul 28, 2025	3.110	3.145	2.990	3.040	753,170	-0.07(-2.25%)
Jul 25, 2025	3.230	3.230	3.010	3.110	1,454,970	-0.13(-4.01%)
Jul 24, 2025	3.330	3.335	3.230	3.240	548,591	-0.09(-2.70%)
Jul 23, 2025	3.180	3.385	3.155	3.330	1,022,043	+0.28(+9.18%)
Jul 22, 2025	2.840	3.140	2.830	3.050	686,487	+0.21(+7.39%)
Jul 21, 2025	2.850	2.900	2.810	2.840	649,829	+0.02(+0.71%)
Jul 18, 2025	2.930	2.963	2.810	2.820	617,699	-0.06(-2.08%)
Jul 17, 2025	2.860	2.945	2.840	2.880	627,484	+0.02(+0.70%)
Jul 16, 2025	2.820	2.930	2.792	2.860	494,745	+0.05(+1.78%)
Jul 15, 2025	3.090	3.120	2.771	2.810	1,000,678	-0.26(-8.47%)
Jul 14, 2025	2.990	3.100	2.921	3.070	659,230	+0.08(+2.68%)
Jul 11, 2025	3.090	3.115	2.965	2.990	625,422	-0.12(-3.86%)
Jul 10, 2025	2.900	3.150	2.865	3.110	1,324,182	+0.20(+6.87%)
Jul 09, 2025	2.680	2.940	2.680	2.910	1,238,093	+0.24(+8.99%)
Jul 08, 2025	2.600	2.730	2.560	2.670	498,321	+0.09(+3.49%)
Jul 07, 2025	2.710	2.740	2.550	2.580	610,005	-0.19(-6.86%)
Jul 03, 2025	2.840	2.910	2.690	2.770	1,467,739	-0.04(-1.42%)
Jul 02, 2025	2.490	2.850	2.470	2.810	1,466,850	+0.41(+17.08%)
Jul 01, 2025	2.440	2.505	2.390	2.400	628,913	-0.04(-1.64%)
Jun 30, 2025	2.380	2.465	2.335	2.440	652,715	+0.05(+2.09%)
Jun 27, 2025	2.520	2.530	2.320	2.390	2,260,035	-0.13(-5.16%)
Jun 26, 2025	2.510	2.555	2.450	2.520	1,731,743	+0.01(+0.40%)
Jun 25, 2025	2.530	2.580	2.420	2.510	550,085	+0.01(+0.40%)
Jun 24, 2025	2.420	2.560	2.366	2.500	989,014	+0.14(+5.93%)
Jun 23, 2025	2.270	2.380	2.230	2.360	528,934	+0.07(+3.06%)
Jun 20, 2025	2.390	2.395	2.225	2.290	1,073,878	-0.06(-2.55%)
Jun 18, 2025	2.200	2.390	2.200	2.350	775,962	+0.13(+5.86%)
Jun 17, 2025	2.280	2.310	2.210	2.220	513,636	-0.02(-0.89%)
Jun 16, 2025	2.260	2.280	2.180	2.240	519,669	+0.01(+0.45%)
Jun 13, 2025	2.200	2.349	2.170	2.230	720,209	-0.02(-0.89%)
Jun 12, 2025	2.340	2.350	2.230	2.250	597,311	-0.11(-4.66%)
Jun 11, 2025	2.460	2.500	2.350	2.360	575,481	-0.08(-3.28%)
Jun 10, 2025	2.400	2.509	2.400	2.440	622,776	+0.06(+2.52%)
Jun 09, 2025	2.440	2.440	2.330	2.380	474,766	+0.01(+0.42%)
Jun 06, 2025	2.310	2.505	2.280	2.370	698,673	+0.11(+4.87%)
Jun 05, 2025	2.330	2.360	2.250	2.260	754,403	-0.07(-3.00%)
Jun 04, 2025	2.340	2.420	2.300	2.330	726,739	-0.01(-0.43%)
Jun 03, 2025	2.270	2.390	2.205	2.340	736,263	+0.09(+4.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Codexis, Inc. - Common Stock (NQ:CDXS)

Historical Prices