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 (%)
May 31, 2013
2.210
2.340
2.210
2.300
188,921
+0.07(+3.14%)
May 30, 2013
2.380
2.450
2.220
2.230
156,292
-0.13(-5.51%)
May 29, 2013
2.420
2.420
2.340
2.360
30,496
-0.09(-3.67%)
May 28, 2013
2.470
2.470
2.360
2.450
167,198
+0.07(+2.94%)
May 24, 2013
2.340
2.429
2.330
2.380
0
+0.02(+0.85%)
May 23, 2013
2.330
2.429
2.310
2.360
0
-0.02(-0.84%)
May 22, 2013
2.390
2.470
2.370
2.380
0
-0.02(-0.83%)
May 21, 2013
2.360
2.460
2.280
2.400
0
+0.03(+1.48%)
May 20, 2013
2.410
2.430
2.320
2.365
0
-0.05(-2.27%)
May 17, 2013
2.420
2.430
2.380
2.420
0
+0.03(+1.26%)
May 16, 2013
2.410
2.430
2.370
2.390
127,087
-0.02(-0.83%)
May 15, 2013
2.490
2.490
2.390
2.410
0
+0.19(+8.56%)
May 13, 2013
2.190
2.240
2.140
2.220
0
+0.03(+1.37%)
May 10, 2013
2.210
2.230
2.110
2.190
0
+0.00(+0.00%)
May 09, 2013
2.160
2.250
2.120
2.190
0
+0.01(+0.46%)
May 08, 2013
2.200
2.270
2.110
2.180
0
+0.00(+0.00%)
May 07, 2013
2.200
2.230
2.110
2.180
0
-0.02(-0.91%)
May 06, 2013
2.210
2.260
2.180
2.200
0
+0.00(+0.00%)
May 03, 2013
2.230
2.280
2.180
2.200
0
+0.04(+1.85%)
May 02, 2013
2.160
2.210
2.110
2.160
0
+0.02(+0.93%)
May 01, 2013
2.250
2.300
2.120
2.140
0
-0.10(-4.46%)
Apr 30, 2013
2.330
2.350
2.200
2.240
0
-0.08(-3.45%)
Apr 29, 2013
2.250
2.360
2.190
2.320
242,881
+0.08(+3.57%)
Apr 26, 2013
2.150
2.270
2.150
2.240
179,921
+0.08(+3.70%)
Apr 25, 2013
2.180
2.240
2.120
2.160
0
-0.02(-0.92%)
Apr 24, 2013
2.190
2.210
2.160
2.180
32,526
-0.02(-0.91%)
Apr 23, 2013
2.200
2.250
2.170
2.200
57,441
+0.04(+1.85%)
Apr 22, 2013
2.110
2.170
2.110
2.160
34,404
+0.02(+0.93%)
Apr 19, 2013
2.030
2.160
2.030
2.140
49,198
+0.11(+5.42%)
Apr 18, 2013
2.060
2.080
2.020
2.030
83,974
-0.03(-1.46%)
Apr 17, 2013
2.100
2.110
1.990
2.060
169,856
-0.05(-2.37%)
Apr 16, 2013
2.110
2.130
2.045
2.110
66,455
+0.05(+2.43%)
Apr 15, 2013
2.230
2.250
2.060
2.060
57,290
-0.21(-9.05%)
Apr 12, 2013
2.300
2.300
2.230
2.265
38,817
+0.01(+0.22%)
Apr 11, 2013
2.210
2.280
2.150
2.260
45,392
+0.04(+1.80%)
Apr 10, 2013
2.080
2.284
2.080
2.220
107,321
+0.14(+6.73%)
Apr 09, 2013
2.100
2.110
2.060
2.080
141,831
-0.02(-0.95%)
Apr 08, 2013
2.170
2.170
2.090
2.100
99,317
-0.07(-3.23%)
Apr 05, 2013
2.160
2.240
2.160
2.170
17,631
-0.07(-3.13%)
Apr 04, 2013
2.160
2.250
2.151
2.240
28,751
+0.08(+3.70%)
Apr 03, 2013
2.280
2.280
2.120
2.160
507,190
-0.10(-4.42%)
Apr 02, 2013
2.370
2.370
2.250
2.260
62,879
-0.10(-4.24%)
Apr 01, 2013
2.400
2.400
2.350
2.360
187,102
-0.03(-1.26%)
Mar 28, 2013
2.360
2.410
2.350
2.390
86,515
+0.04(+1.70%)
Mar 27, 2013
2.300
2.360
2.300
2.350
10,872
+0.01(+0.43%)
Mar 26, 2013
2.380
2.380
2.250
2.340
67,783
-0.01(-0.43%)
Mar 25, 2013
2.460
2.460
2.330
2.350
96,759
-0.11(-4.47%)
Mar 22, 2013
2.460
2.472
2.410
2.460
34,748
+0.01(+0.41%)
Mar 21, 2013
2.450
2.490
2.430
2.450
41,886
-0.04(-1.61%)
Mar 20, 2013
2.600
2.600
2.390
2.490
148,771
-0.06(-2.35%)
Mar 19, 2013
2.530
2.640
2.530
2.550
110,081
+0.04(+1.59%)
Mar 18, 2013
2.450
2.540
2.410
2.510
54,349
+0.00(+0.00%)
Mar 15, 2013
2.650
2.650
2.480
2.510
164,654
-0.13(-4.92%)
Mar 14, 2013
2.550
2.660
2.460
2.640
148,789
+0.10(+3.94%)
Mar 13, 2013
2.550
2.550
2.465
2.540
69,545
-0.02(-0.78%)
Mar 12, 2013
2.350
2.590
2.350
2.560
168,424
+0.25(+10.82%)
Mar 11, 2013
2.470
2.470
2.290
2.310
95,937
-0.15(-6.10%)
Mar 08, 2013
2.380
2.490
2.360
2.460
267,771
+0.12(+5.13%)
Mar 07, 2013
2.150
2.350
2.150
2.340
120,841
+0.18(+8.33%)
Mar 06, 2013
2.050
2.200
2.050
2.160
123,481
+0.14(+6.93%)
Mar 05, 2013
2.050
2.060
2.000
2.020
62,362
+0.00(+0.00%)
Mar 04, 2013
2.050
2.050
2.000
2.020
93,988
-0.03(-1.46%)
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
.