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 29, 2023
1.730
1.920
1.700
1.890
1,976,486
+0.19(+11.18%)
Sep 28, 2023
1.560
1.710
1.550
1.700
862,469
+0.15(+9.68%)
Sep 27, 2023
1.560
1.570
1.500
1.550
1,178,973
+0.04(+2.65%)
Sep 26, 2023
1.470
1.540
1.450
1.510
934,237
+0.01(+0.67%)
Sep 25, 2023
1.540
1.510
1.480
1.500
577,097
-0.06(-3.85%)
Sep 22, 2023
1.630
1.670
1.550
1.560
934,755
-0.05(-3.11%)
Sep 21, 2023
1.680
1.690
1.595
1.610
831,006
-0.09(-5.29%)
Sep 20, 2023
1.750
1.790
1.685
1.700
805,536
-0.05(-2.86%)
Sep 19, 2023
1.780
1.810
1.700
1.750
908,824
-0.06(-3.31%)
Sep 18, 2023
1.940
1.961
1.810
1.810
684,004
-0.13(-6.70%)
Sep 15, 2023
2.090
2.150
1.890
1.940
2,670,643
-0.16(-7.62%)
Sep 14, 2023
2.100
2.160
1.900
2.100
1,418,905
-0.01(-0.47%)
Sep 13, 2023
1.850
2.230
1.847
2.110
3,447,635
+0.36(+20.57%)
Sep 12, 2023
1.750
1.780
1.729
1.750
339,080
-0.01(-0.57%)
Sep 11, 2023
1.720
1.780
1.645
1.760
745,963
+0.04(+2.33%)
Sep 08, 2023
1.610
1.740
1.590
1.720
1,021,984
+0.11(+6.83%)
Sep 07, 2023
1.680
1.680
1.580
1.610
687,675
-0.07(-4.17%)
Sep 06, 2023
1.800
1.810
1.670
1.680
805,995
-0.12(-6.67%)
Sep 05, 2023
1.810
1.855
1.760
1.800
1,179,319
+0.00(+0.00%)
Sep 01, 2023
1.760
1.840
1.745
1.800
1,225,788
+0.06(+3.45%)
Aug 31, 2023
1.750
1.790
1.740
1.740
795,593
-0.02(-1.14%)
Aug 30, 2023
1.810
1.820
1.740
1.760
574,978
-0.03(-1.68%)
Aug 29, 2023
1.680
1.820
1.660
1.790
815,859
+0.10(+5.92%)
Aug 28, 2023
1.680
1.800
1.660
1.690
875,143
+0.04(+2.42%)
Aug 25, 2023
1.600
1.660
1.600
1.650
604,887
+0.02(+1.23%)
Aug 24, 2023
1.790
1.800
1.620
1.630
617,332
-0.16(-8.94%)
Aug 23, 2023
1.760
1.850
1.750
1.790
1,376,002
+0.03(+1.70%)
Aug 22, 2023
1.750
1.865
1.710
1.760
1,432,744
+0.03(+1.73%)
Aug 21, 2023
1.650
1.780
1.620
1.730
1,091,426
+0.07(+4.22%)
Aug 18, 2023
1.670
1.685
1.580
1.660
2,465,393
-0.03(-1.48%)
Aug 17, 2023
1.730
1.770
1.660
1.685
663,890
-0.02(-1.46%)
Aug 16, 2023
1.840
1.845
1.650
1.710
1,177,234
-0.13(-7.07%)
Aug 15, 2023
1.950
1.990
1.810
1.840
919,060
-0.13(-6.60%)
Aug 14, 2023
2.050
2.080
1.910
1.970
1,162,848
-0.12(-5.74%)
Aug 11, 2023
2.150
2.160
2.060
2.090
915,688
-0.04(-1.88%)
Aug 10, 2023
2.210
2.230
2.100
2.130
2,048,944
-0.06(-2.74%)
Aug 09, 2023
2.330
2.350
2.140
2.190
2,119,821
-0.10(-4.37%)
Aug 08, 2023
2.480
2.480
2.270
2.290
1,101,091
-0.20(-8.03%)
Aug 07, 2023
2.850
2.850
2.420
2.490
1,413,622
-0.40(-13.84%)
Aug 04, 2023
3.540
3.630
2.880
2.890
1,649,602
-0.49(-14.50%)
Aug 03, 2023
3.210
3.410
3.160
3.380
709,941
+0.17(+5.30%)
Aug 02, 2023
3.270
3.300
3.200
3.210
736,675
-0.09(-2.73%)
Aug 01, 2023
3.580
3.580
3.265
3.300
855,118
-0.30(-8.33%)
Jul 31, 2023
3.670
3.760
3.540
3.600
1,406,139
-0.11(-2.96%)
Jul 28, 2023
3.500
3.715
3.450
3.710
1,015,985
+0.24(+6.92%)
Jul 27, 2023
3.570
3.750
3.440
3.470
720,325
-0.05(-1.42%)
Jul 26, 2023
3.400
3.545
3.365
3.520
760,047
+0.08(+2.33%)
Jul 25, 2023
3.570
3.590
3.420
3.440
1,124,516
-0.16(-4.44%)
Jul 24, 2023
3.780
3.799
3.555
3.600
1,034,815
-0.15(-4.00%)
Jul 21, 2023
3.540
3.840
3.490
3.750
1,316,405
+0.28(+8.07%)
Jul 20, 2023
3.440
3.495
3.360
3.470
831,749
+0.05(+1.46%)
Jul 19, 2023
3.320
3.530
3.310
3.420
970,961
+0.13(+3.95%)
Jul 18, 2023
3.230
3.320
3.200
3.290
827,161
+0.08(+2.49%)
Jul 17, 2023
3.120
3.210
2.970
3.210
851,663
+0.07(+2.23%)
Jul 14, 2023
3.140
3.240
3.110
3.140
898,062
+0.01(+0.32%)
Jul 13, 2023
3.070
3.195
3.040
3.130
1,035,583
+0.06(+1.95%)
Jul 12, 2023
3.000
3.120
2.940
3.070
1,961,587
+0.15(+5.14%)
Jul 11, 2023
2.550
2.990
2.550
2.920
2,056,700
+0.39(+15.42%)
Jul 10, 2023
2.710
2.760
2.500
2.530
505,937
-0.18(-6.64%)
Jul 07, 2023
2.670
2.770
2.640
2.710
523,590
+0.04(+1.50%)
Jul 06, 2023
2.740
2.740
2.545
2.670
565,017
-0.04(-1.48%)
Jul 05, 2023
2.730
2.750
2.670
2.710
571,914
-0.01(-0.37%)
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
.