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 (%)
Apr 30, 2015
4.590
4.590
4.360
4.380
125,010
-0.22(-4.78%)
Apr 29, 2015
4.640
4.720
4.540
4.600
63,286
-0.06(-1.29%)
Apr 28, 2015
4.530
4.710
4.460
4.660
73,451
+0.15(+3.33%)
Apr 27, 2015
4.690
4.720
4.400
4.510
142,608
-0.20(-4.25%)
Apr 24, 2015
4.990
4.990
4.623
4.710
129,597
-0.30(-5.99%)
Apr 23, 2015
4.830
5.090
4.580
5.010
220,163
+0.23(+4.81%)
Apr 22, 2015
4.450
4.910
4.380
4.780
304,663
+0.30(+6.70%)
Apr 21, 2015
4.700
4.752
4.460
4.480
184,351
-0.26(-5.49%)
Apr 20, 2015
5.100
5.170
4.652
4.740
261,557
-0.34(-6.69%)
Apr 17, 2015
4.950
5.100
4.770
5.080
226,118
+0.06(+1.20%)
Apr 16, 2015
5.640
5.650
4.930
5.020
455,781
-0.62(-10.99%)
Apr 15, 2015
5.250
5.650
5.160
5.640
451,680
+0.43(+8.25%)
Apr 14, 2015
5.210
5.240
5.100
5.210
183,124
+0.01(+0.19%)
Apr 13, 2015
5.110
5.200
4.920
5.200
438,516
+0.22(+4.42%)
Apr 10, 2015
4.800
5.010
4.800
4.980
340,625
+0.19(+3.97%)
Apr 09, 2015
4.850
4.980
4.680
4.790
166,716
+0.05(+1.05%)
Apr 08, 2015
4.810
4.880
4.510
4.740
194,080
+0.00(+0.00%)
Apr 07, 2015
4.800
4.870
4.690
4.740
297,300
+0.08(+1.72%)
Apr 06, 2015
4.660
4.800
4.600
4.660
229,117
+0.01(+0.22%)
Apr 02, 2015
4.490
4.650
4.650
4.650
185,300
+0.13(+2.88%)
Apr 01, 2015
4.610
4.610
4.370
4.520
146,442
-0.04(-0.88%)
Mar 31, 2015
4.540
4.590
4.370
4.560
163,443
+0.07(+1.56%)
Mar 30, 2015
4.500
4.540
4.310
4.490
218,382
-0.01(-0.22%)
Mar 27, 2015
4.030
4.500
3.899
4.500
369,288
+0.45(+11.11%)
Mar 26, 2015
4.100
4.140
3.890
4.050
136,068
-0.09(-2.17%)
Mar 25, 2015
4.310
4.390
4.100
4.140
226,261
-0.14(-3.27%)
Mar 24, 2015
3.770
4.360
3.770
4.280
529,872
+0.51(+13.53%)
Mar 23, 2015
3.760
3.790
3.690
3.770
60,408
-0.03(-0.79%)
Mar 20, 2015
3.800
3.829
3.630
3.800
199,985
+0.00(+0.00%)
Mar 19, 2015
3.600
3.800
3.550
3.800
126,905
+0.16(+4.40%)
Mar 18, 2015
3.690
3.690
3.550
3.640
43,930
-0.01(-0.27%)
Mar 17, 2015
3.460
3.650
3.390
3.650
88,033
+0.16(+4.58%)
Mar 16, 2015
3.460
3.640
3.410
3.490
132,685
+0.01(+0.29%)
Mar 13, 2015
3.550
3.590
3.440
3.480
100,060
-0.02(-0.57%)
Mar 12, 2015
3.470
3.580
3.420
3.500
99,230
+0.00(+0.00%)
Mar 11, 2015
3.630
3.700
3.470
3.500
127,252
-0.17(-4.63%)
Mar 10, 2015
3.690
3.710
3.620
3.670
139,701
-0.06(-1.61%)
Mar 09, 2015
3.390
3.750
3.380
3.730
272,200
+0.03(+0.81%)
Mar 06, 2015
3.980
3.980
3.650
3.700
264,058
-0.29(-7.27%)
Mar 05, 2015
3.980
4.130
3.840
3.990
420,075
+0.09(+2.31%)
Mar 04, 2015
3.780
3.950
3.780
3.900
343,521
+0.12(+3.17%)
Mar 03, 2015
3.740
3.789
3.560
3.780
225,057
+0.08(+2.16%)
Mar 02, 2015
3.500
3.700
3.440
3.700
129,290
+0.17(+4.82%)
Feb 27, 2015
3.580
3.580
3.470
3.530
71,010
-0.02(-0.56%)
Feb 26, 2015
3.500
3.600
3.480
3.550
140,957
+0.05(+1.43%)
Feb 25, 2015
3.530
3.530
3.420
3.500
33,492
+0.00(+0.00%)
Feb 24, 2015
3.270
3.510
3.260
3.500
130,174
+0.17(+5.11%)
Feb 23, 2015
3.440
3.520
3.290
3.330
63,348
-0.14(-4.03%)
Feb 20, 2015
3.560
3.610
3.310
3.470
122,270
-0.12(-3.34%)
Feb 19, 2015
3.650
3.670
3.490
3.590
72,329
-0.06(-1.64%)
Feb 18, 2015
3.650
3.670
3.600
3.650
47,533
-0.00(-0.14%)
Feb 17, 2015
3.470
3.660
3.420
3.655
114,293
+0.23(+6.87%)
Feb 13, 2015
3.330
3.420
3.420
3.420
88,500
+0.07(+2.09%)
Feb 12, 2015
3.320
3.490
3.300
3.350
82,053
-0.04(-1.18%)
Feb 11, 2015
3.670
3.700
3.350
3.390
93,644
-0.20(-5.57%)
Feb 10, 2015
3.600
3.730
3.570
3.590
51,823
-0.01(-0.28%)
Feb 09, 2015
3.700
3.700
3.553
3.600
220,337
-0.04(-1.10%)
Feb 06, 2015
3.680
3.700
3.560
3.640
64,111
-0.07(-1.89%)
Feb 05, 2015
3.690
3.800
3.570
3.710
65,900
-0.04(-1.07%)
Feb 04, 2015
3.790
3.890
3.550
3.750
123,790
-0.19(-4.82%)
Feb 03, 2015
4.060
4.100
3.780
3.940
295,475
-0.05(-1.25%)
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
.