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
)
3.790
-0.130 (-3.32%)
Streaming Delayed Price
Updated: 1:21 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 28, 2017
4.550
4.550
4.300
4.400
560,508
-0.10(-2.22%)
Apr 27, 2017
4.600
4.700
4.500
4.500
95,024
-0.10(-2.17%)
Apr 26, 2017
4.350
4.700
4.350
4.600
136,576
+0.25(+5.75%)
Apr 25, 2017
4.400
4.450
4.300
4.350
143,768
+0.00(+0.00%)
Apr 24, 2017
4.350
4.350
4.250
4.350
160,250
+0.10(+2.35%)
Apr 21, 2017
4.300
4.425
4.200
4.250
164,278
-0.10(-2.30%)
Apr 20, 2017
4.400
4.400
4.300
4.350
74,852
+0.00(+0.00%)
Apr 19, 2017
4.400
4.450
4.300
4.350
141,319
+0.00(+0.00%)
Apr 18, 2017
4.250
4.400
4.200
4.350
85,292
+0.10(+2.35%)
Apr 17, 2017
4.350
4.400
4.200
4.250
113,504
-0.05(-1.16%)
Apr 13, 2017
4.400
4.550
4.300
4.300
227,360
-0.05(-1.15%)
Apr 12, 2017
4.400
4.500
4.350
4.350
223,882
-0.05(-1.14%)
Apr 11, 2017
4.250
4.550
4.250
4.400
244,633
+0.10(+2.33%)
Apr 10, 2017
4.450
4.700
4.300
4.300
331,978
-0.20(-4.44%)
Apr 07, 2017
3.950
4.800
3.950
4.500
2,108,188
-0.05(-1.10%)
Apr 06, 2017
4.600
4.700
4.500
4.550
84,655
-0.10(-2.15%)
Apr 05, 2017
4.700
4.850
4.600
4.650
116,992
-0.05(-1.06%)
Apr 04, 2017
4.700
4.700
4.600
4.700
86,556
-0.05(-1.05%)
Apr 03, 2017
4.800
5.000
4.750
4.750
186,142
-0.05(-1.04%)
Mar 31, 2017
4.700
4.850
4.650
4.800
116,338
+0.10(+2.13%)
Mar 30, 2017
4.800
4.850
4.600
4.700
75,163
-0.05(-1.05%)
Mar 29, 2017
4.800
4.850
4.700
4.750
50,755
-0.05(-1.04%)
Mar 28, 2017
4.800
4.850
4.700
4.800
85,750
-0.05(-1.03%)
Mar 27, 2017
4.600
4.850
4.550
4.850
108,182
+0.25(+5.43%)
Mar 24, 2017
4.450
4.700
4.400
4.600
145,447
+0.10(+2.22%)
Mar 23, 2017
4.400
4.550
4.400
4.500
50,236
+0.10(+2.27%)
Mar 22, 2017
4.550
4.700
4.400
4.400
111,706
-0.20(-4.35%)
Mar 21, 2017
4.650
4.750
4.600
4.600
82,127
-0.10(-2.13%)
Mar 20, 2017
4.550
4.750
4.550
4.700
116,619
+0.15(+3.30%)
Mar 17, 2017
4.550
4.700
4.550
4.550
218,649
-0.05(-1.09%)
Mar 16, 2017
4.600
4.600
4.500
4.600
122,971
+0.05(+1.10%)
Mar 15, 2017
4.500
4.600
4.500
4.550
116,993
+0.00(+0.00%)
Mar 14, 2017
4.550
4.600
4.500
4.550
110,532
+0.00(+0.00%)
Mar 13, 2017
4.500
4.650
4.450
4.550
89,891
+0.10(+2.25%)
Mar 10, 2017
4.550
4.599
4.250
4.450
138,829
-0.15(-3.26%)
Mar 09, 2017
4.200
4.600
4.200
4.600
91,133
+0.40(+9.52%)
Mar 08, 2017
4.100
4.300
4.100
4.200
110,130
+0.05(+1.20%)
Mar 07, 2017
4.100
4.200
4.050
4.150
103,668
+0.05(+1.22%)
Mar 06, 2017
4.150
4.150
3.850
4.100
144,571
-0.05(-1.20%)
Mar 03, 2017
4.150
4.200
4.100
4.150
51,750
-0.05(-1.19%)
Mar 02, 2017
4.250
4.300
4.150
4.200
45,199
-0.05(-1.18%)
Mar 01, 2017
4.200
4.300
4.000
4.250
62,410
+0.15(+3.66%)
Feb 28, 2017
4.450
4.450
4.000
4.100
92,318
-0.30(-6.82%)
Feb 27, 2017
4.050
4.450
4.050
4.400
158,906
+0.30(+7.32%)
Feb 24, 2017
3.800
4.150
3.600
4.100
120,827
+0.25(+6.49%)
Feb 23, 2017
3.950
4.000
3.850
3.850
121,454
-0.05(-1.28%)
Feb 22, 2017
4.100
4.100
3.900
3.900
125,167
-0.15(-3.70%)
Feb 21, 2017
4.200
4.200
4.050
4.050
81,009
-0.10(-2.41%)
Feb 17, 2017
4.150
4.150
4.150
0
-0.10(-2.35%)
Feb 16, 2017
4.300
4.350
4.250
4.250
91,268
-0.05(-1.16%)
Feb 15, 2017
4.300
4.350
4.250
4.300
182,465
-0.05(-1.15%)
Feb 14, 2017
4.250
4.350
4.200
4.350
101,948
+0.00(+0.00%)
Feb 13, 2017
4.400
4.400
4.300
4.350
86,817
+0.00(+0.00%)
Feb 10, 2017
4.450
4.475
4.300
4.350
585,566
-0.05(-1.14%)
Feb 09, 2017
4.300
4.450
4.300
4.400
93,833
+0.05(+1.15%)
Feb 08, 2017
4.450
4.450
4.350
4.350
138,434
-0.10(-2.25%)
Feb 07, 2017
4.600
4.600
4.450
4.450
95,852
-0.10(-2.20%)
Feb 06, 2017
4.550
4.650
4.500
4.550
176,410
-0.05(-1.09%)
Feb 03, 2017
4.700
4.750
4.550
4.600
109,981
-0.05(-1.08%)
Feb 02, 2017
4.600
4.800
4.600
4.650
191,821
+0.00(+0.00%)
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
.