Historical Data for Codexis Inc. (CDXS)

$ 13.54   -0.21 (-1.53%) Volume: 168.59k 4:00 PM EDT Oct 16, 2019
After Hours:  $ 13.53   -0.01 (-0.07%) Volume: 1.59k 5:27 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 13.73 13.77 13.40 13.54 168.59k -0.21 -1.53% 13.54 2.28m 1,852
10/15/19 13.32 13.815 13.2914 13.75 185.65k 0.44 3.31% 13.75 2.54m 2,147
10/14/19 13.40 13.47 13.15 13.31 168.25k -0.10 -0.75% 13.31 2.25m 1,867
10/11/19 13.30 13.67 13.25 13.41 215.8k 0.26 1.98% 13.41 2.91m 1,644
10/10/19 13.23 13.39 13.08 13.15 196.4k -0.01 -0.08% 13.15 2.6m 2,010
10/09/19 13.22 13.32 13.09 13.16 209.66k -0.01 -0.08% 13.16 2.76m 1,759
10/08/19 13.42 13.42 12.95 13.17 213.57k -0.35 -2.59% 13.17 2.81m 2,927
10/07/19 13.81 13.93 13.50 13.52 435.48k -0.36 -2.59% 13.52 5.93m 2,368
10/04/19 13.51 13.89 13.50 13.88 524.66k 0.37 2.74% 13.88 7.24m 2,551
10/03/19 13.06 13.52 13.01 13.51 432.55k 0.39 2.97% 13.51 5.79m 3,458
10/02/19 13.00 13.2097 12.775 13.12 724.13k -0.01 -0.08% 13.12 9.45m 4,550
10/01/19 13.74 13.955 13.03 13.13 335.18k -0.585 -4.27% 13.13 4.47m 3,989
09/30/19 13.76 13.94 13.52 13.715 357.79k 0.025 0.18% 13.715 4.92m 4,637
09/27/19 13.58 13.845 13.48 13.69 331.31k 0.155 1.15% 13.69 4.54m 4,078
09/26/19 13.72 13.76 13.36 13.535 293.49k -0.225 -1.64% 13.535 3.97m 3,592
09/25/19 13.96 14.16 13.66 13.76 395.34k -0.23 -1.64% 13.76 5.46m 3,441
09/24/19 14.55 14.55 13.80 13.99 450.26k -0.52 -3.58% 13.99 6.34m 4,883
09/23/19 14.76 14.84 14.36 14.51 321.57k -0.39 -2.62% 14.51 4.66m 3,665
09/20/19 14.62 14.9186 14.60 14.90 402.42k 0.23 1.57% 14.90 5.95m 3,773
09/19/19 14.73 15.06 14.62 14.67 290.92k -0.06 -0.41% 14.67 4.3m 3,088
09/18/19 14.59 14.77 14.40 14.73 294.53k 0.13 0.89% 14.73 4.31m 3,386
09/17/19 14.74 14.82 14.21 14.60 678.5k -0.15 -1.02% 14.60 9.81m 4,882
09/16/19 14.34 14.88 14.20 14.75 587.43k 0.39 2.72% 14.75 8.65m 4,490