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: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2017
8.350
8.350
8.350
0
-0.05(-0.60%)
Dec 28, 2017
8.350
8.500
8.300
8.400
176,880
+0.10(+1.20%)
Dec 27, 2017
8.450
8.550
8.200
8.300
202,129
-0.05(-0.60%)
Dec 26, 2017
8.000
8.400
8.000
8.350
219,951
+0.45(+5.70%)
Dec 22, 2017
7.900
8.150
7.750
7.900
140,431
-0.05(-0.63%)
Dec 21, 2017
8.250
8.300
7.850
7.950
287,525
-0.20(-2.45%)
Dec 20, 2017
8.250
8.450
8.100
8.150
241,224
+0.05(+0.62%)
Dec 19, 2017
7.950
8.188
7.850
8.100
320,659
+0.25(+3.18%)
Dec 18, 2017
7.850
8.000
7.800
7.850
246,496
+0.15(+1.95%)
Dec 15, 2017
7.550
7.850
7.450
7.700
300,009
+0.15(+1.99%)
Dec 14, 2017
7.700
7.750
7.350
7.550
355,646
-0.10(-1.31%)
Dec 13, 2017
7.700
7.800
7.600
7.650
246,271
-0.05(-0.65%)
Dec 12, 2017
7.100
7.800
7.100
7.700
612,172
+0.50(+6.94%)
Dec 11, 2017
6.900
7.350
6.750
7.200
410,767
+0.35(+5.11%)
Dec 08, 2017
6.950
7.050
6.800
6.850
149,021
+0.00(+0.00%)
Dec 07, 2017
6.550
7.000
6.550
6.850
234,403
+0.25(+3.79%)
Dec 06, 2017
6.600
6.700
6.513
6.600
175,117
+0.00(+0.00%)
Dec 05, 2017
7.000
7.000
6.500
6.600
146,010
-0.35(-5.04%)
Dec 04, 2017
7.000
7.000
6.900
6.950
251,048
+0.03(+0.36%)
Dec 01, 2017
6.900
7.000
6.702
6.925
252,679
+0.02(+0.36%)
Nov 30, 2017
6.650
6.900
6.552
6.900
212,008
+0.30(+4.55%)
Nov 29, 2017
6.500
6.650
6.481
6.600
113,977
+0.15(+2.33%)
Nov 28, 2017
6.150
6.550
6.050
6.450
133,663
+0.30(+4.88%)
Nov 27, 2017
6.300
6.649
6.050
6.150
332,438
-0.10(-1.60%)
Nov 24, 2017
6.100
6.250
6.025
6.250
82,138
+0.20(+3.31%)
Nov 22, 2017
6.200
6.350
6.050
6.050
152,701
-0.10(-1.63%)
Nov 21, 2017
5.900
6.350
5.850
6.150
221,756
+0.30(+5.13%)
Nov 20, 2017
5.850
5.900
5.750
5.850
194,808
+0.00(+0.00%)
Nov 17, 2017
5.850
5.950
5.800
5.850
206,718
-0.05(-0.85%)
Nov 16, 2017
5.850
6.000
5.800
5.900
220,065
+0.05(+0.85%)
Nov 15, 2017
5.900
5.950
5.700
5.850
238,716
-0.05(-0.85%)
Nov 14, 2017
6.050
6.150
5.800
5.900
234,782
-0.15(-2.48%)
Nov 13, 2017
6.250
6.250
6.000
6.050
154,851
-0.20(-3.20%)
Nov 10, 2017
6.400
6.700
6.200
6.250
205,763
-0.10(-1.57%)
Nov 09, 2017
6.450
6.550
6.150
6.350
218,244
-0.10(-1.55%)
Nov 08, 2017
6.550
6.700
6.400
6.450
220,779
-0.05(-0.77%)
Nov 07, 2017
6.650
6.700
6.450
6.500
191,688
-0.05(-0.76%)
Nov 06, 2017
6.400
6.650
6.350
6.550
300,567
+0.20(+3.15%)
Nov 03, 2017
6.250
6.450
6.100
6.350
253,953
+0.10(+1.60%)
Nov 02, 2017
6.050
6.300
6.025
6.250
276,536
+0.10(+1.63%)
Nov 01, 2017
6.150
6.200
6.050
6.150
322,815
+0.00(+0.00%)
Oct 31, 2017
6.400
6.450
6.050
6.150
875,016
-0.15(-2.38%)
Oct 30, 2017
6.550
6.586
6.200
6.300
336,302
-0.30(-4.55%)
Oct 27, 2017
6.750
6.750
6.450
6.600
219,624
-0.15(-2.22%)
Oct 26, 2017
6.850
7.000
6.700
6.750
176,845
-0.10(-1.46%)
Oct 25, 2017
6.850
6.950
6.750
6.850
162,387
+0.00(+0.00%)
Oct 24, 2017
7.050
7.150
6.850
6.850
144,615
-0.20(-2.84%)
Oct 23, 2017
7.350
7.350
7.000
7.050
151,548
-0.25(-3.42%)
Oct 20, 2017
7.400
7.400
7.200
7.300
122,658
+0.02(+0.34%)
Oct 19, 2017
7.250
7.350
7.075
7.275
127,153
-0.02(-0.34%)
Oct 18, 2017
7.400
7.425
7.200
7.300
84,879
-0.05(-0.68%)
Oct 17, 2017
7.600
7.673
7.300
7.350
163,034
-0.30(-3.92%)
Oct 16, 2017
7.500
7.650
7.400
7.650
303,845
+0.15(+2.00%)
Oct 13, 2017
7.950
7.950
7.400
7.500
394,529
-0.35(-4.46%)
Oct 12, 2017
6.650
7.900
6.550
7.850
613,903
+1.15(+17.16%)
Oct 11, 2017
6.800
6.800
6.550
6.700
123,811
-0.05(-0.74%)
Oct 10, 2017
6.600
6.750
6.450
6.750
112,855
+0.10(+1.50%)
Oct 09, 2017
6.950
6.950
6.600
6.650
91,743
-0.20(-2.92%)
Oct 06, 2017
6.950
6.950
6.550
6.850
127,696
-0.10(-1.44%)
Oct 05, 2017
6.900
7.000
6.800
6.950
134,730
+0.05(+0.72%)
Oct 04, 2017
6.900
7.000
6.700
6.900
149,048
+0.05(+0.73%)
Oct 03, 2017
6.900
7.000
6.700
6.850
279,192
+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
.