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 (%)
Sep 30, 2010
9.480
9.720
9.450
9.600
51,702
+0.08(+0.84%)
Sep 29, 2010
9.450
9.520
9.170
9.520
17,046
+0.07(+0.74%)
Sep 28, 2010
9.500
9.500
9.110
9.450
15,290
-0.03(-0.32%)
Sep 27, 2010
9.420
9.550
9.070
9.480
67,659
+0.09(+0.96%)
Sep 24, 2010
9.260
9.422
9.150
9.390
18,306
+0.43(+4.80%)
Sep 23, 2010
9.050
9.273
8.960
8.960
13,456
-0.13(-1.43%)
Sep 22, 2010
9.290
9.290
9.050
9.090
5,183
-0.18(-1.94%)
Sep 21, 2010
8.980
9.410
8.980
9.270
66,518
+0.30(+3.34%)
Sep 20, 2010
9.030
9.030
8.830
8.970
22,696
-0.04(-0.44%)
Sep 17, 2010
8.540
9.190
8.530
9.010
95,543
+0.65(+7.78%)
Sep 15, 2010
8.110
8.450
7.980
8.360
37,625
+0.25(+3.08%)
Sep 14, 2010
8.010
8.160
8.010
8.110
19,905
-0.14(-1.70%)
Sep 13, 2010
8.580
8.580
8.200
8.250
37,413
+0.15(+1.85%)
Sep 10, 2010
8.340
8.340
8.070
8.100
25,473
-0.06(-0.74%)
Sep 09, 2010
8.470
8.669
8.088
8.160
12,514
-0.23(-2.74%)
Sep 08, 2010
8.600
8.700
8.270
8.390
28,775
+0.28(+3.45%)
Sep 07, 2010
8.370
8.620
8.020
8.110
49,950
-0.27(-3.22%)
Sep 03, 2010
8.352
8.430
8.165
8.380
14,027
+0.05(+0.60%)
Sep 02, 2010
8.430
8.450
8.140
8.330
52,778
-0.16(-1.88%)
Sep 01, 2010
8.200
8.490
8.079
8.490
29,665
+0.38(+4.69%)
Aug 31, 2010
7.980
8.750
7.980
8.110
90,077
+0.21(+2.66%)
Aug 30, 2010
7.800
8.275
7.800
7.900
52,355
+0.09(+1.15%)
Aug 27, 2010
7.590
7.850
7.440
7.810
77,696
+0.29(+3.86%)
Aug 26, 2010
7.530
7.560
7.440
7.520
41,232
+0.05(+0.67%)
Aug 25, 2010
7.510
7.520
7.375
7.470
25,947
-0.06(-0.80%)
Aug 24, 2010
7.700
7.720
7.500
7.530
41,270
-0.23(-2.96%)
Aug 23, 2010
8.090
8.090
7.710
7.760
48,105
+0.26(+3.47%)
Aug 20, 2010
7.710
8.490
7.500
7.500
45,776
-0.25(-3.23%)
Aug 19, 2010
8.020
8.160
7.740
7.750
38,370
-0.34(-4.20%)
Aug 18, 2010
8.420
8.420
8.000
8.090
24,431
-0.36(-4.26%)
Aug 17, 2010
8.060
8.470
8.000
8.450
58,381
+0.47(+5.89%)
Aug 16, 2010
7.820
8.310
7.800
7.980
79,617
+0.20(+2.57%)
Aug 13, 2010
7.970
8.280
7.780
7.780
89,559
-0.16(-2.02%)
Aug 12, 2010
7.500
8.040
7.500
7.940
92,871
+0.36(+4.75%)
Aug 11, 2010
7.990
7.990
7.500
7.580
155,142
-0.42(-5.25%)
Aug 10, 2010
7.820
8.060
7.820
8.000
66,220
+0.12(+1.52%)
Aug 09, 2010
8.000
8.090
7.770
7.880
59,805
-0.11(-1.38%)
Aug 06, 2010
8.260
9.080
7.580
7.990
264,600
-0.35(-4.20%)
Aug 05, 2010
8.280
8.730
8.120
8.340
49,719
+0.00(+0.00%)
Aug 04, 2010
8.350
8.410
8.240
8.340
17,412
+0.01(+0.12%)
Aug 03, 2010
8.500
8.550
8.220
8.330
50,645
-0.29(-3.36%)
Aug 02, 2010
9.100
9.110
8.550
8.620
29,493
-0.33(-3.69%)
Jul 30, 2010
8.910
9.031
8.550
8.950
56,701
-0.05(-0.56%)
Jul 29, 2010
9.120
9.400
8.910
9.000
24,063
-0.08(-0.88%)
Jul 28, 2010
9.310
9.338
9.070
9.080
55,895
-0.22(-2.37%)
Jul 27, 2010
9.630
9.630
9.110
9.300
24,555
-0.23(-2.41%)
Jul 26, 2010
9.420
9.840
9.240
9.530
150,503
+0.11(+1.17%)
Jul 23, 2010
9.430
9.440
9.050
9.420
67,871
-0.07(-0.74%)
Jul 22, 2010
9.910
9.910
9.260
9.490
97,738
-0.28(-2.87%)
Jul 21, 2010
9.660
10.22
9.660
9.770
28,358
+0.15(+1.56%)
Jul 20, 2010
9.690
9.819
9.460
9.620
30,625
-0.07(-0.72%)
Jul 19, 2010
9.830
9.830
9.430
9.690
37,242
+0.03(+0.31%)
Jul 16, 2010
9.670
9.940
9.350
9.660
65,474
+0.01(+0.10%)
Jul 15, 2010
9.700
9.860
9.300
9.650
142,251
-0.05(-0.52%)
Jul 14, 2010
8.940
10.13
8.640
9.700
211,541
+1.26(+14.93%)
Jul 13, 2010
7.400
8.590
7.390
8.440
79,304
+1.12(+15.30%)
Jul 12, 2010
7.430
7.430
7.300
7.320
44,234
-0.08(-1.08%)
Jul 09, 2010
7.220
7.450
7.220
7.400
40,225
+0.16(+2.21%)
Jul 08, 2010
7.230
7.500
6.910
7.240
238,719
+0.13(+1.83%)
Jul 07, 2010
7.240
7.510
6.880
7.110
291,868
-0.14(-1.93%)
Jul 06, 2010
7.920
8.520
7.090
7.250
317,360
-0.62(-7.88%)
Jul 02, 2010
8.550
8.550
7.810
7.870
90,509
-0.63(-7.41%)
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
.