Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Codexis Inc
(NQ:
CDXS
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
4.830
4.860
4.680
4.820
240,448
+0.22(+4.78%)
Nov 29, 2011
4.630
4.630
4.500
4.600
72,040
-0.03(-0.65%)
Nov 28, 2011
4.550
4.790
4.410
4.630
171,618
+0.28(+6.44%)
Nov 25, 2011
4.540
4.540
4.340
4.350
51,897
-0.19(-4.19%)
Nov 23, 2011
4.600
4.680
4.520
4.540
484,542
-0.14(-2.99%)
Nov 22, 2011
4.710
4.760
4.510
4.680
310,467
+0.00(+0.00%)
Nov 21, 2011
4.410
4.865
4.300
4.680
193,163
+0.17(+3.77%)
Nov 18, 2011
4.550
4.573
4.451
4.510
79,129
-0.01(-0.22%)
Nov 17, 2011
4.830
4.950
4.451
4.520
224,910
-0.32(-6.61%)
Nov 16, 2011
4.950
5.060
4.800
4.840
78,897
-0.20(-3.97%)
Nov 15, 2011
4.960
5.070
4.820
5.040
71,491
+0.06(+1.20%)
Nov 14, 2011
5.070
5.280
4.915
4.980
112,329
-0.12(-2.35%)
Nov 11, 2011
5.160
5.200
5.026
5.100
97,328
+0.01(+0.20%)
Nov 10, 2011
5.040
5.200
4.930
5.090
103,227
+0.13(+2.62%)
Nov 09, 2011
5.050
5.170
4.920
4.960
151,889
-0.26(-4.98%)
Nov 08, 2011
5.260
5.290
5.060
5.220
188,805
+0.02(+0.38%)
Nov 07, 2011
5.210
5.240
5.070
5.200
103,050
+0.00(+0.00%)
Nov 04, 2011
5.400
5.420
5.101
5.200
136,886
-0.30(-5.45%)
Nov 03, 2011
5.630
5.700
5.440
5.500
323,075
-0.01(-0.18%)
Nov 02, 2011
4.880
5.700
4.640
5.510
693,200
+1.06(+23.82%)
Nov 01, 2011
4.480
4.600
4.350
4.450
284,041
-0.16(-3.47%)
Oct 31, 2011
4.990
4.990
4.600
4.610
249,420
-0.44(-8.71%)
Oct 28, 2011
5.350
5.370
5.050
5.050
146,808
-0.32(-5.96%)
Oct 27, 2011
5.190
5.410
4.980
5.370
284,850
+0.41(+8.27%)
Oct 26, 2011
4.990
5.040
4.790
4.960
95,985
+0.05(+1.02%)
Oct 25, 2011
4.900
4.960
4.750
4.910
166,013
-0.04(-0.81%)
Oct 24, 2011
4.810
4.980
4.810
4.950
183,045
+0.17(+3.56%)
Oct 21, 2011
4.760
4.830
4.689
4.780
145,905
+0.11(+2.36%)
Oct 20, 2011
4.750
4.880
4.550
4.670
85,510
-0.10(-2.10%)
Oct 19, 2011
4.900
4.930
4.710
4.770
79,159
-0.12(-2.45%)
Oct 18, 2011
4.660
4.940
4.590
4.890
91,095
+0.25(+5.39%)
Oct 17, 2011
4.930
4.930
4.600
4.640
61,839
-0.33(-6.64%)
Oct 14, 2011
4.810
5.000
4.631
4.970
141,550
+0.21(+4.41%)
Oct 13, 2011
4.840
4.840
4.650
4.760
114,249
-0.11(-2.26%)
Oct 12, 2011
4.800
4.950
4.670
4.870
130,973
+0.12(+2.53%)
Oct 11, 2011
4.420
4.870
4.280
4.750
105,828
+0.28(+6.26%)
Oct 10, 2011
4.320
4.590
4.130
4.470
142,174
+0.23(+5.42%)
Oct 07, 2011
4.610
4.640
4.200
4.240
168,583
-0.35(-7.63%)
Oct 06, 2011
4.530
4.600
4.350
4.590
149,152
+0.14(+3.15%)
Oct 05, 2011
4.420
4.470
4.230
4.450
137,292
+0.03(+0.68%)
Oct 04, 2011
4.480
4.560
3.910
4.420
596,187
-0.07(-1.56%)
Oct 03, 2011
4.530
4.690
4.480
4.490
205,844
-0.08(-1.75%)
Sep 30, 2011
4.690
4.750
4.510
4.570
168,815
-0.21(-4.39%)
Sep 29, 2011
4.700
4.860
4.610
4.780
132,501
+0.21(+4.60%)
Sep 28, 2011
4.960
5.060
4.570
4.570
152,452
-0.37(-7.49%)
Sep 27, 2011
4.720
5.140
4.630
4.940
278,033
+0.32(+6.93%)
Sep 26, 2011
4.630
4.680
4.450
4.620
121,545
+0.05(+1.09%)
Sep 23, 2011
4.360
4.620
4.360
4.570
119,657
+0.18(+4.10%)
Sep 22, 2011
4.650
4.860
4.200
4.390
229,778
-0.41(-8.54%)
Sep 21, 2011
5.030
5.140
4.760
4.800
112,003
-0.25(-4.95%)
Sep 20, 2011
5.140
5.220
5.020
5.050
128,936
-0.07(-1.37%)
Sep 19, 2011
5.320
5.320
5.120
5.120
65,419
-0.30(-5.54%)
Sep 16, 2011
5.350
5.460
5.265
5.420
173,876
+0.07(+1.31%)
Sep 15, 2011
5.120
5.860
5.020
5.350
190,179
+0.24(+4.70%)
Sep 14, 2011
5.140
5.150
5.020
5.110
159,662
+0.00(+0.00%)
Sep 13, 2011
5.080
5.170
5.000
5.110
156,823
+0.04(+0.79%)
Sep 12, 2011
5.120
5.280
4.950
5.070
206,625
-0.10(-1.93%)
Sep 09, 2011
5.370
5.440
5.080
5.170
142,517
-0.26(-4.79%)
Sep 08, 2011
5.660
5.750
5.420
5.430
72,410
-0.25(-4.40%)
Sep 07, 2011
5.540
5.720
5.520
5.680
121,296
+0.24(+4.41%)
Sep 06, 2011
5.460
5.550
5.280
5.440
185,258
-0.16(-2.86%)
Sep 02, 2011
6.070
6.160
5.580
5.600
225,093
-0.58(-9.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.