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

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

4.200 -0.190 (-4.33%)

Streaming Delayed Price Updated: 3:42 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	4.340	4.400	4.230	4.390	461,114	+0.08(+1.86%)
Feb 14, 2025	4.110	4.360	4.060	4.310	503,805	+0.21(+5.12%)
Feb 13, 2025	4.220	4.240	4.035	4.100	413,735	-0.02(-0.49%)
Feb 12, 2025	4.030	4.135	3.970	4.120	627,991	-0.02(-0.48%)
Feb 11, 2025	4.210	4.210	4.070	4.140	322,967	-0.04(-0.96%)
Feb 10, 2025	4.320	4.320	4.155	4.180	449,092	-0.14(-3.24%)
Feb 07, 2025	4.400	4.505	4.245	4.320	422,402	-0.07(-1.59%)
Feb 06, 2025	4.410	4.420	4.250	4.390	611,306	+0.02(+0.46%)
Feb 05, 2025	4.470	4.480	4.275	4.370	382,700	-0.08(-1.80%)
Feb 04, 2025	4.280	4.510	4.245	4.450	488,917	+0.18(+4.22%)
Feb 03, 2025	4.150	4.310	4.000	4.270	643,521	+0.08(+1.91%)
Jan 31, 2025	4.480	4.510	4.180	4.190	664,539	-0.31(-6.89%)
Jan 30, 2025	4.540	4.630	4.410	4.500	363,235	+0.03(+0.67%)
Jan 29, 2025	4.590	4.679	4.405	4.470	1,069,228	-0.11(-2.40%)
Jan 28, 2025	4.740	4.765	4.545	4.580	1,617,361	-0.14(-2.97%)
Jan 27, 2025	4.850	4.960	4.680	4.720	464,209	-0.19(-3.87%)
Jan 24, 2025	4.940	5.160	4.880	4.910	412,949	-0.07(-1.41%)
Jan 23, 2025	4.800	5.010	4.740	4.980	776,818	+0.11(+2.26%)
Jan 22, 2025	5.080	5.140	4.865	4.870	436,565	-0.18(-3.56%)
Jan 21, 2025	5.050	5.430	5.015	5.050	728,970	+0.05(+1.00%)
Jan 17, 2025	5.010	5.070	4.850	5.000	638,754	+0.08(+1.63%)
Jan 16, 2025	4.830	4.990	4.762	4.920	602,629	+0.05(+1.03%)
Jan 15, 2025	4.720	4.940	4.630	4.870	812,973	+0.34(+7.51%)
Jan 14, 2025	4.600	4.700	4.460	4.530	674,181	+0.01(+0.22%)
Jan 13, 2025	4.260	4.570	4.240	4.520	727,423	+0.13(+2.96%)
Jan 10, 2025	4.700	4.700	4.380	4.390	633,449	-0.37(-7.77%)
Jan 08, 2025	4.880	4.940	4.590	4.760	704,342	-0.23(-4.61%)
Jan 07, 2025	5.190	5.400	4.890	4.990	468,198	-0.15(-2.92%)
Jan 06, 2025	5.450	5.500	4.920	5.140	1,030,123	-0.29(-5.34%)
Jan 03, 2025	5.200	5.505	5.110	5.430	613,367	+0.43(+8.60%)
Jan 02, 2025	4.860	5.085	4.780	5.000	465,412	+0.23(+4.82%)
Dec 31, 2024				4.770	0	+0.10(+2.14%)
Dec 30, 2024	4.940	4.970	4.660	4.670	549,746	-0.32(-6.41%)
Dec 27, 2024	4.880	5.090	4.800	4.990	612,065	+0.02(+0.40%)
Dec 26, 2024	4.930	5.015	4.850	4.970	257,180	-0.03(-0.60%)
Dec 24, 2024	4.920	5.020	4.840	5.000	287,622	+0.07(+1.42%)
Dec 23, 2024	5.260	5.270	4.810	4.930	691,222	-0.35(-6.63%)
Dec 20, 2024	5.070	5.480	5.070	5.280	3,250,119	+0.12(+2.42%)
Dec 19, 2024	5.230	5.360	5.095	5.155	531,964	-0.04(-0.67%)
Dec 18, 2024	5.640	5.715	5.115	5.190	1,339,559	-0.44(-7.82%)
Dec 17, 2024	5.570	6.009	5.502	5.630	865,838	+0.02(+0.36%)
Dec 16, 2024	5.500	5.765	5.420	5.610	675,358	+0.08(+1.45%)
Dec 13, 2024	5.590	5.770	5.470	5.530	798,791	-0.10(-1.78%)
Dec 12, 2024	5.800	5.860	5.510	5.630	729,617	-0.18(-3.10%)
Dec 11, 2024	5.800	6.080	5.682	5.810	1,060,557	+0.14(+2.47%)
Dec 10, 2024	5.460	5.960	5.450	5.670	1,873,963	+0.22(+4.04%)
Dec 09, 2024	4.750	5.480	4.750	5.450	1,315,511	+0.72(+15.22%)
Dec 06, 2024	4.710	4.835	4.670	4.730	361,062	+0.10(+2.16%)
Dec 05, 2024	4.890	4.890	4.580	4.630	382,363	-0.26(-5.32%)
Dec 04, 2024	4.780	4.995	4.710	4.890	475,587	+0.12(+2.52%)
Dec 03, 2024	4.710	4.900	4.660	4.770	805,033	+0.05(+1.06%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices