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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.350 +0.130 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 2.290 2.340 2.220 2.250 870,393 -0.05(-2.17%)
May 30, 2025 2.340 2.375 2.250 2.300 870,665 -0.05(-2.13%)
May 29, 2025 2.480 2.535 2.270 2.350 1,343,841 +0.02(+0.86%)
May 28, 2025 2.550 2.550 2.315 2.330 618,103 -0.22(-8.63%)
May 27, 2025 2.460 2.560 2.430 2.550 995,164 +0.15(+6.25%)
May 23, 2025 2.320 2.429 2.320 2.400 6,710,128 -0.06(-2.44%)
May 22, 2025 2.310 2.510 2.302 2.460 532,366 +0.12(+5.13%)
May 21, 2025 2.420 2.489 2.311 2.340 713,211 -0.11(-4.49%)
May 20, 2025 2.420 2.475 2.350 2.450 732,170 +0.02(+0.82%)
May 19, 2025 2.400 2.460 2.325 2.430 417,786 -0.04(-1.62%)
May 16, 2025 2.560 2.575 2.378 2.470 586,373 -0.04(-1.59%)
May 15, 2025 2.220 2.510 1.950 2.510 1,595,409 +0.04(+1.62%)
May 14, 2025 2.580 2.690 2.450 2.470 661,927 -0.09(-3.52%)
May 13, 2025 2.640 2.640 2.460 2.560 490,018 -0.08(-3.03%)
May 12, 2025 2.610 2.700 2.570 2.640 450,079 +0.18(+7.32%)
May 09, 2025 2.500 2.520 2.395 2.460 448,263 +0.00(+0.00%)
May 08, 2025 2.320 2.470 2.275 2.460 490,747 +0.18(+7.89%)
May 07, 2025 2.250 2.340 2.230 2.280 325,942 +0.02(+1.11%)
May 06, 2025 2.450 2.530 2.240 2.255 891,789 -0.25(-10.16%)
May 05, 2025 2.510 2.530 2.450 2.510 644,999 -0.01(-0.40%)
May 02, 2025 2.370 2.590 2.370 2.520 591,205 +0.20(+8.62%)
May 01, 2025 2.330 2.400 2.270 2.320 471,822 +0.02(+0.87%)
Apr 30, 2025 2.280 2.345 2.245 2.300 336,590 -0.03(-1.29%)
Apr 29, 2025 2.300 2.370 2.250 2.330 335,590 +0.00(+0.00%)
Apr 28, 2025 2.260 2.375 2.260 2.330 339,540 +0.07(+3.10%)
Apr 25, 2025 2.300 2.310 2.210 2.260 355,449 -0.04(-1.74%)
Apr 24, 2025 2.280 2.330 2.220 2.300 331,100 +0.02(+0.88%)
Apr 23, 2025 2.330 2.430 2.270 2.280 624,534 +0.05(+2.24%)
Apr 22, 2025 2.150 2.240 2.150 2.230 454,315 +0.10(+4.69%)
Apr 21, 2025 2.120 2.235 2.100 2.130 650,667 +0.02(+0.95%)
Apr 17, 2025 2.120 2.190 2.050 2.110 557,170 -0.01(-0.47%)
Apr 16, 2025 2.210 2.260 2.080 2.120 592,583 -0.13(-5.78%)
Apr 15, 2025 2.270 2.350 2.210 2.250 496,178 -0.05(-2.17%)
Apr 14, 2025 2.430 2.465 2.251 2.300 506,665 -0.05(-2.13%)
Apr 11, 2025 2.240 2.370 2.190 2.350 722,182 +0.10(+4.44%)
Apr 10, 2025 2.260 2.295 2.110 2.250 921,635 -0.06(-2.60%)
Apr 09, 2025 1.930 2.350 1.910 2.310 1,534,324 +0.34(+17.26%)
Apr 08, 2025 2.150 2.185 1.970 1.970 1,220,728 -0.09(-4.14%)
Apr 07, 2025 2.010 2.180 1.900 2.055 1,051,164 -0.07(-3.29%)
Apr 04, 2025 2.210 2.250 2.000 2.125 1,247,958 -0.17(-7.21%)
Apr 03, 2025 2.300 2.375 2.220 2.290 1,450,640 -0.20(-8.03%)
Apr 02, 2025 2.470 2.585 2.410 2.490 1,718,046 -0.02(-0.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.