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 29, 2016
3.310
3.330
3.140
3.150
45,155
-0.19(-5.69%)
Apr 28, 2016
3.390
3.410
3.270
3.340
72,006
-0.06(-1.76%)
Apr 27, 2016
3.440
3.470
3.370
3.400
34,144
-0.05(-1.45%)
Apr 26, 2016
3.510
3.540
3.430
3.450
69,910
+0.00(+0.00%)
Apr 25, 2016
3.420
3.540
3.400
3.450
48,958
-0.02(-0.58%)
Apr 22, 2016
3.420
3.580
3.400
3.470
81,301
+0.04(+1.17%)
Apr 21, 2016
3.390
3.530
3.370
3.430
106,010
+0.07(+2.08%)
Apr 20, 2016
3.230
3.430
3.190
3.360
98,240
+0.15(+4.67%)
Apr 19, 2016
3.550
3.590
3.170
3.210
104,651
-0.31(-8.81%)
Apr 18, 2016
3.730
3.768
3.500
3.520
72,447
-0.21(-5.63%)
Apr 15, 2016
3.710
3.770
3.700
3.730
61,449
+0.00(+0.00%)
Apr 14, 2016
3.690
3.750
3.660
3.730
56,742
+0.07(+1.91%)
Apr 13, 2016
3.590
3.690
3.570
3.660
78,959
+0.11(+3.10%)
Apr 12, 2016
3.450
3.620
3.450
3.550
71,649
+0.09(+2.60%)
Apr 11, 2016
3.360
3.570
3.218
3.460
75,774
+0.12(+3.59%)
Apr 08, 2016
3.360
3.440
3.250
3.340
80,259
+0.00(+0.00%)
Apr 07, 2016
3.220
3.350
3.220
3.340
64,894
+0.10(+3.09%)
Apr 06, 2016
3.130
3.300
3.130
3.240
60,169
+0.10(+3.18%)
Apr 05, 2016
3.090
3.170
3.050
3.140
49,301
+0.01(+0.32%)
Apr 04, 2016
3.120
3.240
3.080
3.130
43,262
-0.06(-1.88%)
Apr 01, 2016
3.080
3.230
3.000
3.190
46,143
+0.08(+2.57%)
Mar 31, 2016
3.150
3.210
3.110
3.110
48,008
-0.03(-0.96%)
Mar 30, 2016
3.150
3.250
3.084
3.140
59,801
-0.03(-0.95%)
Mar 29, 2016
3.190
3.272
3.000
3.170
116,056
-0.04(-1.25%)
Mar 28, 2016
3.170
3.250
3.155
3.210
49,289
+0.04(+1.26%)
Mar 24, 2016
3.110
3.170
3.170
3.170
55,600
+0.07(+2.26%)
Mar 23, 2016
3.010
3.130
2.980
3.100
75,217
+0.09(+2.99%)
Mar 22, 2016
3.250
3.250
2.930
3.010
270,612
-0.26(-7.95%)
Mar 21, 2016
3.270
3.500
3.150
3.270
61,343
+0.01(+0.31%)
Mar 18, 2016
3.300
3.330
3.230
3.260
248,398
-0.07(-2.10%)
Mar 17, 2016
3.580
3.590
3.300
3.330
110,972
-0.28(-7.76%)
Mar 16, 2016
3.710
3.720
3.590
3.610
75,148
-0.10(-2.70%)
Mar 15, 2016
3.770
3.850
3.700
3.710
84,013
-0.13(-3.39%)
Mar 14, 2016
3.870
4.000
3.800
3.840
81,405
-0.01(-0.26%)
Mar 11, 2016
3.790
3.960
3.720
3.850
158,984
+0.06(+1.58%)
Mar 10, 2016
3.900
3.908
3.720
3.790
108,021
-0.12(-3.07%)
Mar 09, 2016
3.720
3.920
3.720
3.910
111,756
+0.20(+5.39%)
Mar 08, 2016
3.770
3.800
3.630
3.710
207,931
-0.04(-1.07%)
Mar 07, 2016
3.690
3.920
3.660
3.750
163,822
+0.09(+2.46%)
Mar 04, 2016
3.620
3.720
3.510
3.660
297,940
-0.06(-1.61%)
Mar 03, 2016
3.890
3.890
3.710
3.720
133,389
-0.17(-4.37%)
Mar 02, 2016
4.010
4.020
3.850
3.890
70,130
-0.16(-3.95%)
Mar 01, 2016
4.050
4.090
4.030
4.050
57,407
-0.01(-0.25%)
Feb 29, 2016
4.070
4.140
4.030
4.060
67,402
-0.01(-0.25%)
Feb 26, 2016
4.070
4.130
4.020
4.070
107,890
+0.00(+0.00%)
Feb 25, 2016
4.100
4.110
4.011
4.070
132,039
-0.04(-0.97%)
Feb 24, 2016
4.120
4.140
4.070
4.110
54,555
-0.02(-0.48%)
Feb 23, 2016
4.150
4.150
4.080
4.130
71,257
-0.01(-0.24%)
Feb 22, 2016
4.100
4.150
4.050
4.140
80,449
+0.04(+0.98%)
Feb 19, 2016
4.080
4.120
4.040
4.100
53,413
-0.02(-0.49%)
Feb 18, 2016
4.100
4.150
4.050
4.120
70,512
+0.02(+0.49%)
Feb 17, 2016
4.150
4.150
4.042
4.100
90,107
-0.04(-0.97%)
Feb 16, 2016
4.080
4.140
4.003
4.140
77,206
+0.08(+1.97%)
Feb 12, 2016
3.920
4.060
4.060
4.060
87,700
+0.16(+4.10%)
Feb 11, 2016
3.870
3.900
3.770
3.900
86,784
-0.03(-0.76%)
Feb 10, 2016
3.950
3.990
3.880
3.930
132,857
-0.02(-0.51%)
Feb 09, 2016
3.920
3.980
3.920
3.950
121,348
-0.03(-0.75%)
Feb 08, 2016
3.840
4.035
3.800
3.980
104,304
+0.07(+1.79%)
Feb 05, 2016
3.960
3.960
3.850
3.910
49,434
-0.03(-0.76%)
Feb 04, 2016
3.910
4.030
3.900
3.940
32,678
+0.01(+0.25%)
Feb 03, 2016
3.960
4.010
3.900
3.930
55,016
-0.02(-0.51%)
Feb 02, 2016
3.980
4.000
3.900
3.950
58,095
-0.06(-1.50%)
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
.