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
)
3.560
-0.360 (-9.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2024
3.930
4.910
3.870
4.650
2,378,615
+0.93(+25.00%)
Feb 28, 2024
4.180
4.180
3.570
3.720
1,298,331
-0.43(-10.36%)
Feb 27, 2024
3.410
4.430
3.240
4.150
2,888,845
+0.95(+29.69%)
Feb 26, 2024
3.010
3.220
3.010
3.200
830,154
+0.17(+5.61%)
Feb 23, 2024
2.900
3.160
2.880
3.030
444,685
+0.16(+5.57%)
Feb 22, 2024
2.820
2.920
2.820
2.870
358,882
+0.02(+0.70%)
Feb 21, 2024
2.830
2.950
2.800
2.850
301,913
-0.04(-1.38%)
Feb 20, 2024
3.140
3.200
2.880
2.890
603,971
-0.29(-9.12%)
Feb 16, 2024
3.200
3.230
3.060
3.180
440,313
-0.06(-1.85%)
Feb 15, 2024
2.870
3.250
2.870
3.240
620,874
+0.42(+14.89%)
Feb 14, 2024
2.820
2.879
2.691
2.820
517,152
+0.10(+3.87%)
Feb 13, 2024
2.890
2.980
2.670
2.715
442,476
-0.41(-12.98%)
Feb 12, 2024
3.000
3.140
2.990
3.120
574,218
+0.12(+4.00%)
Feb 09, 2024
2.950
3.040
2.905
3.000
438,293
+0.08(+2.74%)
Feb 08, 2024
2.790
2.930
2.790
2.920
310,120
+0.14(+5.04%)
Feb 07, 2024
2.850
2.870
2.754
2.780
324,923
-0.09(-3.14%)
Feb 06, 2024
2.610
2.880
2.530
2.870
563,418
+0.28(+10.81%)
Feb 05, 2024
2.670
2.720
2.580
2.590
572,015
-0.13(-4.78%)
Feb 02, 2024
2.680
2.755
2.572
2.720
525,138
-0.04(-1.45%)
Feb 01, 2024
2.740
2.800
2.600
2.760
648,183
+0.13(+4.94%)
Jan 31, 2024
2.740
2.910
2.630
2.630
604,285
-0.15(-5.40%)
Jan 30, 2024
2.820
2.820
2.720
2.780
281,447
-0.07(-2.46%)
Jan 29, 2024
2.770
2.865
2.680
2.850
367,295
+0.07(+2.52%)
Jan 26, 2024
2.720
2.790
2.630
2.780
426,561
+0.11(+4.12%)
Jan 25, 2024
2.740
2.830
2.625
2.670
462,325
-0.02(-0.93%)
Jan 24, 2024
3.010
3.010
2.690
2.695
470,818
-0.30(-9.87%)
Jan 23, 2024
2.830
3.010
2.830
2.990
468,618
+0.18(+6.41%)
Jan 22, 2024
2.720
2.820
2.620
2.810
661,785
+0.12(+4.46%)
Jan 19, 2024
2.710
2.735
2.600
2.690
487,569
+0.01(+0.37%)
Jan 18, 2024
2.710
2.730
2.600
2.680
338,650
+0.00(+0.00%)
Jan 17, 2024
2.750
2.750
2.590
2.680
387,157
-0.03(-1.11%)
Jan 16, 2024
2.810
2.890
2.700
2.710
415,177
-0.15(-5.24%)
Jan 12, 2024
2.960
3.055
2.825
2.860
450,129
-0.02(-0.69%)
Jan 11, 2024
2.970
3.040
2.810
2.880
571,435
-0.06(-2.04%)
Jan 10, 2024
2.730
2.940
2.700
2.940
557,841
+0.24(+8.89%)
Jan 09, 2024
2.830
2.840
2.700
2.700
441,581
-0.17(-5.92%)
Jan 08, 2024
2.780
2.900
2.695
2.870
413,556
+0.08(+2.87%)
Jan 05, 2024
2.800
2.970
2.651
2.790
726,065
-0.06(-2.11%)
Jan 04, 2024
2.890
2.978
2.800
2.850
522,706
-0.08(-2.73%)
Jan 03, 2024
3.020
3.160
2.910
2.930
525,578
-0.19(-6.09%)
Jan 02, 2024
2.990
3.275
2.970
3.120
563,809
+0.07(+2.30%)
Dec 29, 2023
3.040
3.200
2.960
3.050
687,503
-0.08(-2.56%)
Dec 28, 2023
3.360
3.390
3.075
3.130
851,688
-0.24(-7.12%)
Dec 27, 2023
3.370
3.510
3.272
3.370
940,317
+0.05(+1.51%)
Dec 26, 2023
3.150
3.440
3.150
3.320
751,416
+0.20(+6.41%)
Dec 22, 2023
3.070
3.205
3.070
3.120
373,518
+0.05(+1.63%)
Dec 21, 2023
2.990
3.125
2.900
3.070
568,442
+0.14(+4.78%)
Dec 20, 2023
3.070
3.204
2.920
2.930
646,068
-0.17(-5.48%)
Dec 19, 2023
3.100
3.260
2.975
3.100
1,069,935
+0.04(+1.31%)
Dec 18, 2023
2.810
3.120
2.610
3.060
1,626,285
+0.18(+6.25%)
Dec 15, 2023
2.980
3.140
2.810
2.880
2,978,386
-0.07(-2.37%)
Dec 14, 2023
2.300
3.020
2.300
2.950
5,947,482
+0.86(+41.15%)
Dec 13, 2023
2.010
2.105
1.850
2.090
1,265,206
+0.09(+4.50%)
Dec 12, 2023
2.120
2.120
1.920
2.000
594,019
-0.09(-4.31%)
Dec 11, 2023
2.270
2.320
2.090
2.090
662,179
-0.19(-8.33%)
Dec 08, 2023
2.220
2.355
2.180
2.280
481,076
+0.08(+3.64%)
Dec 07, 2023
2.190
2.239
2.130
2.200
407,332
+0.02(+0.92%)
Dec 06, 2023
2.190
2.240
2.075
2.180
488,477
+0.04(+1.63%)
Dec 05, 2023
2.410
2.410
2.140
2.145
550,064
-0.27(-11.00%)
Dec 04, 2023
2.440
2.551
2.360
2.410
755,213
-0.06(-2.43%)
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
.