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 28, 2012
2.990
3.060
2.940
3.030
124,555
+0.01(+0.33%)
Sep 27, 2012
3.100
3.100
2.930
3.020
155,428
-0.08(-2.58%)
Sep 26, 2012
3.170
3.170
3.040
3.100
93,863
-0.07(-2.21%)
Sep 25, 2012
3.260
3.440
3.140
3.170
143,439
-0.10(-3.06%)
Sep 24, 2012
3.360
3.370
3.210
3.270
126,094
-0.15(-4.39%)
Sep 21, 2012
3.650
3.650
3.251
3.420
543,215
-0.17(-4.74%)
Sep 20, 2012
3.050
3.820
3.040
3.590
367,499
+0.48(+15.43%)
Sep 19, 2012
3.100
3.130
2.900
3.110
184,143
+0.13(+4.36%)
Sep 18, 2012
2.970
3.110
2.930
2.980
237,312
+0.00(+0.00%)
Sep 17, 2012
2.740
3.060
2.700
2.980
159,898
+0.21(+7.58%)
Sep 14, 2012
2.770
2.890
2.730
2.770
166,711
+0.00(+0.00%)
Sep 13, 2012
2.700
2.800
2.650
2.770
131,465
+0.06(+2.21%)
Sep 12, 2012
2.820
2.820
2.670
2.710
114,207
-0.12(-4.24%)
Sep 11, 2012
2.720
2.990
2.700
2.830
218,266
+0.11(+4.04%)
Sep 10, 2012
2.700
2.900
2.660
2.720
318,058
+0.06(+2.26%)
Sep 07, 2012
2.450
2.700
2.352
2.660
252,831
+0.22(+9.02%)
Sep 06, 2012
2.310
2.450
2.310
2.440
157,646
+0.16(+7.02%)
Sep 05, 2012
2.470
2.470
2.193
2.280
308,909
+0.08(+3.64%)
Sep 04, 2012
2.250
2.340
2.060
2.200
169,647
-0.07(-3.08%)
Aug 31, 2012
2.280
2.280
2.200
2.270
48,188
+0.00(+0.00%)
Aug 30, 2012
2.290
2.290
2.220
2.270
67,753
-0.02(-0.87%)
Aug 29, 2012
2.190
2.310
2.150
2.290
111,133
+0.19(+9.05%)
Aug 27, 2012
2.110
2.255
2.080
2.100
147,702
-0.01(-0.47%)
Aug 24, 2012
2.090
2.130
2.010
2.110
239,530
+0.01(+0.48%)
Aug 23, 2012
2.120
2.150
2.100
2.100
112,193
-0.02(-0.94%)
Aug 22, 2012
2.110
2.210
2.100
2.120
177,801
-0.10(-4.50%)
Aug 21, 2012
2.280
2.370
2.210
2.220
158,800
-0.07(-3.06%)
Aug 20, 2012
2.390
2.390
2.240
2.290
172,060
-0.07(-2.97%)
Aug 17, 2012
2.320
2.480
2.290
2.360
159,450
+0.05(+2.16%)
Aug 16, 2012
2.300
2.400
2.280
2.310
81,415
+0.00(+0.00%)
Aug 15, 2012
2.460
2.545
2.267
2.310
135,863
-0.14(-5.71%)
Aug 14, 2012
2.320
2.530
2.250
2.450
170,725
+0.13(+5.60%)
Aug 13, 2012
2.440
2.510
2.300
2.320
234,084
-0.12(-4.92%)
Aug 10, 2012
2.940
2.940
2.400
2.440
1,008,428
-0.66(-21.29%)
Aug 09, 2012
3.200
3.310
3.030
3.100
130,807
-0.13(-4.02%)
Aug 08, 2012
3.320
3.380
3.210
3.230
48,430
-0.11(-3.29%)
Aug 07, 2012
3.350
3.390
3.300
3.340
56,786
+0.02(+0.60%)
Aug 06, 2012
3.190
3.380
3.180
3.320
43,567
+0.15(+4.73%)
Aug 03, 2012
3.060
3.310
3.060
3.170
82,723
+0.14(+4.62%)
Aug 02, 2012
3.050
3.160
3.010
3.030
41,397
-0.03(-0.98%)
Aug 01, 2012
3.090
3.249
3.050
3.060
98,225
-0.02(-0.65%)
Jul 31, 2012
3.090
3.140
2.998
3.080
154,846
-0.03(-0.96%)
Jul 30, 2012
3.200
3.250
3.070
3.110
119,725
-0.12(-3.72%)
Jul 27, 2012
3.560
3.560
3.190
3.230
227,478
-0.33(-9.27%)
Jul 26, 2012
3.470
3.610
3.420
3.560
44,156
+0.17(+5.01%)
Jul 25, 2012
3.450
3.450
3.330
3.390
29,109
-0.02(-0.59%)
Jul 24, 2012
3.650
3.650
3.360
3.410
68,873
-0.21(-5.80%)
Jul 23, 2012
3.650
3.660
3.290
3.620
85,017
-0.14(-3.72%)
Jul 20, 2012
3.730
3.850
3.700
3.760
72,145
-0.03(-0.79%)
Jul 19, 2012
3.810
3.860
3.770
3.790
39,942
-0.01(-0.26%)
Jul 18, 2012
3.710
3.820
3.700
3.800
57,909
+0.06(+1.60%)
Jul 17, 2012
3.980
4.000
3.700
3.740
200,971
-0.13(-3.36%)
Jul 16, 2012
3.840
3.900
3.790
3.870
98,863
+0.03(+0.78%)
Jul 13, 2012
3.700
3.879
3.700
3.840
54,686
+0.15(+4.07%)
Jul 12, 2012
3.710
3.730
3.620
3.690
65,204
-0.01(-0.27%)
Jul 11, 2012
3.740
3.740
3.640
3.700
82,238
-0.04(-1.07%)
Jul 10, 2012
3.760
3.840
3.720
3.740
75,628
+0.03(+0.81%)
Jul 09, 2012
3.730
3.740
3.660
3.710
48,019
-0.05(-1.33%)
Jul 06, 2012
3.750
3.780
3.660
3.760
53,868
-0.04(-1.05%)
Jul 05, 2012
3.730
3.820
3.690
3.800
50,500
+0.04(+1.06%)
Jul 03, 2012
3.820
3.820
3.690
3.760
150,199
-0.02(-0.53%)
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
.