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, 2023
2.350
2.400
2.205
2.210
2,487,324
-0.14(-5.96%)
May 30, 2023
2.550
2.550
2.305
2.350
888,680
-0.12(-4.86%)
May 26, 2023
2.510
2.530
2.415
2.470
598,656
-0.01(-0.40%)
May 25, 2023
2.610
2.670
2.440
2.480
775,830
-0.13(-4.98%)
May 24, 2023
2.790
2.790
2.580
2.610
972,147
-0.16(-5.78%)
May 23, 2023
2.750
2.930
2.720
2.770
1,362,815
+0.03(+1.09%)
May 22, 2023
2.590
2.795
2.555
2.740
1,349,915
+0.15(+5.79%)
May 19, 2023
2.760
2.770
2.580
2.590
908,115
-0.08(-3.00%)
May 18, 2023
2.760
2.770
2.605
2.670
617,144
-0.10(-3.61%)
May 17, 2023
2.640
2.780
2.550
2.770
1,175,846
+0.15(+5.73%)
May 16, 2023
2.740
2.758
2.580
2.620
773,748
-0.14(-5.07%)
May 15, 2023
2.690
2.780
2.570
2.760
1,275,633
+0.11(+4.15%)
May 12, 2023
2.660
2.730
2.580
2.650
1,597,946
+0.01(+0.38%)
May 11, 2023
2.860
2.950
2.600
2.640
1,274,352
-0.22(-7.69%)
May 10, 2023
3.190
3.310
2.800
2.860
1,022,016
-0.23(-7.44%)
May 09, 2023
3.130
3.210
2.885
3.090
902,461
-0.32(-9.38%)
May 08, 2023
3.790
3.790
3.292
3.410
923,110
-0.35(-9.31%)
May 05, 2023
3.860
4.020
2.850
3.760
1,183,013
-0.19(-4.81%)
May 04, 2023
4.070
4.140
3.890
3.950
504,867
-0.14(-3.42%)
May 03, 2023
3.960
4.230
3.865
4.090
913,836
+0.17(+4.34%)
May 02, 2023
4.000
4.110
3.900
3.920
465,146
-0.13(-3.21%)
May 01, 2023
3.890
4.090
3.820
4.050
482,969
+0.13(+3.32%)
Apr 28, 2023
3.900
4.010
3.810
3.920
739,537
+0.02(+0.51%)
Apr 27, 2023
3.990
4.000
3.830
3.900
308,489
-0.06(-1.52%)
Apr 26, 2023
4.070
4.095
3.935
3.960
408,888
-0.11(-2.70%)
Apr 25, 2023
4.110
4.225
4.030
4.070
661,015
-0.10(-2.40%)
Apr 24, 2023
4.270
4.290
4.090
4.170
379,837
-0.13(-3.02%)
Apr 21, 2023
4.190
4.355
4.055
4.300
673,968
+0.20(+4.88%)
Apr 20, 2023
4.070
4.210
4.035
4.100
430,247
-0.14(-3.30%)
Apr 19, 2023
4.120
4.270
4.060
4.240
695,455
+0.08(+1.92%)
Apr 18, 2023
4.360
4.385
4.055
4.160
539,758
-0.18(-4.15%)
Apr 17, 2023
4.090
4.365
4.080
4.340
815,606
+0.24(+5.85%)
Apr 14, 2023
4.430
4.465
4.050
4.100
460,120
-0.33(-7.45%)
Apr 13, 2023
4.190
4.440
4.120
4.430
852,602
+0.31(+7.52%)
Apr 12, 2023
4.140
4.250
4.080
4.120
520,024
+0.04(+0.98%)
Apr 11, 2023
4.130
4.310
4.080
4.080
597,929
-0.05(-1.21%)
Apr 10, 2023
4.060
4.170
3.980
4.130
692,657
+0.06(+1.47%)
Apr 06, 2023
3.940
4.100
3.890
4.070
1,836,532
+0.14(+3.56%)
Apr 05, 2023
3.980
3.980
3.880
3.930
677,229
-0.04(-1.01%)
Apr 04, 2023
4.060
4.065
3.915
3.970
535,604
-0.10(-2.46%)
Apr 03, 2023
4.180
4.230
4.004
4.070
554,583
-0.07(-1.69%)
Mar 31, 2023
3.990
4.150
3.920
4.140
894,713
+0.20(+5.08%)
Mar 30, 2023
4.040
4.190
3.905
3.940
548,735
-0.16(-3.90%)
Mar 29, 2023
3.910
4.155
3.900
4.100
342,867
+0.23(+5.94%)
Mar 28, 2023
3.830
3.920
3.810
3.870
538,477
+0.04(+1.04%)
Mar 27, 2023
3.940
3.990
3.815
3.830
438,161
-0.05(-1.29%)
Mar 24, 2023
3.820
3.950
3.795
3.880
407,389
+0.01(+0.26%)
Mar 23, 2023
3.870
4.040
3.860
3.870
476,574
+0.06(+1.57%)
Mar 22, 2023
4.040
4.160
3.810
3.810
482,265
-0.23(-5.69%)
Mar 21, 2023
3.930
4.070
3.930
4.040
420,654
+0.18(+4.66%)
Mar 20, 2023
3.930
3.945
3.790
3.860
447,181
-0.03(-0.77%)
Mar 17, 2023
4.220
4.220
3.860
3.890
788,632
-0.23(-5.58%)
Mar 16, 2023
4.210
4.210
4.010
4.120
452,197
-0.04(-0.96%)
Mar 15, 2023
4.080
4.200
4.020
4.160
462,842
-0.07(-1.65%)
Mar 14, 2023
4.370
4.440
4.120
4.230
467,690
+0.01(+0.24%)
Mar 13, 2023
4.070
4.310
3.980
4.220
917,356
+0.10(+2.43%)
Mar 10, 2023
4.460
4.460
4.000
4.120
959,817
-0.23(-5.29%)
Mar 09, 2023
4.560
4.635
4.335
4.350
451,907
-0.19(-4.19%)
Mar 08, 2023
4.590
4.680
4.480
4.540
884,574
-0.06(-1.30%)
Mar 07, 2023
4.620
4.720
4.540
4.600
535,448
-0.04(-0.86%)
Mar 06, 2023
4.940
4.940
4.615
4.640
546,245
-0.29(-5.88%)
Mar 03, 2023
4.830
5.065
4.785
4.930
507,886
+0.16(+3.35%)
Mar 02, 2023
4.560
4.825
4.550
4.770
706,730
+0.14(+3.02%)
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
.