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
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 9:32 AM EDT, May 28, 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 (%)
Feb 29, 2012
4.000
4.080
3.900
3.940
282,331
-0.05(-1.25%)
Feb 28, 2012
3.910
4.090
3.900
3.990
259,422
+0.08(+2.05%)
Feb 27, 2012
3.940
4.060
3.840
3.910
325,511
-0.07(-1.76%)
Feb 24, 2012
3.980
4.110
3.910
3.980
547,458
+0.00(+0.00%)
Feb 23, 2012
3.910
4.000
3.860
3.980
623,516
+0.10(+2.58%)
Feb 22, 2012
3.790
3.940
3.610
3.880
904,667
+0.18(+4.86%)
Feb 21, 2012
4.300
4.300
3.690
3.700
2,386,066
-0.88(-19.21%)
Feb 17, 2012
4.700
4.720
4.530
4.580
195,696
-0.07(-1.51%)
Feb 16, 2012
4.550
4.750
4.550
4.650
236,914
+0.10(+2.20%)
Feb 15, 2012
4.590
4.620
4.500
4.550
204,845
-0.01(-0.22%)
Feb 14, 2012
4.760
4.771
4.530
4.560
399,316
-0.24(-5.00%)
Feb 13, 2012
4.930
4.960
4.790
4.800
132,294
-0.09(-1.84%)
Feb 10, 2012
4.960
4.980
4.850
4.890
209,882
-0.11(-2.20%)
Feb 09, 2012
5.090
5.400
4.960
5.000
291,330
-0.05(-0.99%)
Feb 08, 2012
5.710
5.710
4.980
5.050
849,859
-0.92(-15.41%)
Feb 07, 2012
5.950
6.080
5.830
5.970
186,533
-0.04(-0.67%)
Feb 06, 2012
6.000
6.100
5.940
6.010
138,074
-0.07(-1.15%)
Feb 03, 2012
6.020
6.120
5.940
6.080
220,410
+0.21(+3.58%)
Feb 02, 2012
5.790
5.880
5.610
5.870
107,800
+0.13(+2.26%)
Feb 01, 2012
5.630
5.780
5.430
5.740
116,984
+0.17(+3.05%)
Jan 31, 2012
5.880
5.990
5.560
5.570
202,562
-0.26(-4.46%)
Jan 30, 2012
5.600
5.840
5.600
5.830
175,960
+0.02(+0.34%)
Jan 27, 2012
5.420
5.850
5.371
5.810
233,704
+0.36(+6.61%)
Jan 26, 2012
5.520
5.530
5.350
5.450
110,074
-0.02(-0.37%)
Jan 25, 2012
5.540
5.540
5.350
5.470
156,021
-0.05(-0.91%)
Jan 24, 2012
5.300
5.590
5.260
5.520
153,410
+0.19(+3.56%)
Jan 23, 2012
5.320
5.360
5.250
5.330
75,972
+0.01(+0.19%)
Jan 20, 2012
5.360
5.360
5.250
5.320
80,513
-0.04(-0.75%)
Jan 19, 2012
5.480
5.480
5.320
5.360
67,888
-0.10(-1.83%)
Jan 18, 2012
5.340
5.480
5.300
5.460
123,957
+0.09(+1.68%)
Jan 17, 2012
5.420
5.450
5.250
5.370
119,474
+0.04(+0.75%)
Jan 13, 2012
5.410
5.430
5.320
5.330
107,662
-0.07(-1.30%)
Jan 12, 2012
5.370
5.520
5.230
5.400
149,722
+0.05(+0.93%)
Jan 11, 2012
5.390
5.420
5.180
5.350
72,605
-0.09(-1.65%)
Jan 10, 2012
5.220
5.520
5.220
5.440
118,524
+0.33(+6.46%)
Jan 09, 2012
5.170
5.215
5.100
5.110
58,387
+0.00(+0.00%)
Jan 06, 2012
5.160
5.270
5.110
5.110
80,886
-0.07(-1.35%)
Jan 05, 2012
5.100
5.240
5.080
5.180
87,245
+0.05(+0.97%)
Jan 04, 2012
5.410
5.520
5.110
5.130
95,517
-0.17(-3.21%)
Dec 30, 2011
5.250
5.370
5.166
5.300
149,640
+0.02(+0.38%)
Dec 29, 2011
5.210
5.350
5.150
5.280
192,963
+0.09(+1.73%)
Dec 28, 2011
5.560
5.570
5.150
5.190
122,653
-0.40(-7.16%)
Dec 27, 2011
5.750
5.750
5.540
5.590
122,299
-0.18(-3.12%)
Dec 23, 2011
5.870
5.870
5.680
5.770
119,366
+0.26(+4.72%)
Dec 21, 2011
5.370
5.540
5.190
5.510
156,394
+0.11(+2.04%)
Dec 20, 2011
5.160
5.450
5.010
5.400
226,840
+0.40(+8.00%)
Dec 19, 2011
5.290
5.394
4.980
5.000
137,401
-0.27(-5.12%)
Dec 16, 2011
5.190
5.390
5.130
5.270
320,811
+0.07(+1.35%)
Dec 15, 2011
5.530
5.530
5.150
5.200
138,467
-0.24(-4.41%)
Dec 14, 2011
5.250
5.590
5.100
5.440
251,748
+0.13(+2.45%)
Dec 13, 2011
5.660
5.700
5.220
5.310
118,902
-0.28(-5.01%)
Dec 12, 2011
5.570
5.800
5.510
5.590
166,053
-0.13(-2.27%)
Dec 09, 2011
5.280
5.800
5.280
5.720
176,097
+0.46(+8.75%)
Dec 08, 2011
5.860
5.980
5.240
5.260
232,032
-0.68(-11.45%)
Dec 07, 2011
5.930
6.260
5.930
5.940
221,057
-0.01(-0.17%)
Dec 06, 2011
5.980
6.200
5.810
5.950
242,763
-0.07(-1.16%)
Dec 05, 2011
5.930
6.020
5.870
6.020
235,381
+0.17(+2.91%)
Dec 02, 2011
5.880
5.880
5.580
5.850
153,085
-0.02(-0.34%)
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
.