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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2017
4.650
4.800
4.600
4.750
126,075
+0.05(+1.06%)
Jan 30, 2017
4.800
4.850
4.700
4.700
133,430
-0.15(-3.09%)
Jan 27, 2017
4.950
4.950
4.800
4.850
98,884
-0.10(-2.02%)
Jan 26, 2017
4.900
5.000
4.801
4.950
127,080
-0.10(-1.98%)
Jan 25, 2017
5.250
5.285
4.950
5.050
110,259
-0.20(-3.81%)
Jan 24, 2017
4.950
5.250
4.950
5.250
190,699
+0.30(+6.06%)
Jan 23, 2017
4.850
5.000
4.850
4.950
109,519
+0.05(+1.02%)
Jan 20, 2017
4.850
4.975
4.750
4.900
85,955
+0.05(+1.03%)
Jan 19, 2017
4.850
4.875
4.800
4.850
58,343
+0.05(+1.04%)
Jan 18, 2017
4.800
4.850
4.700
4.800
96,977
+0.05(+1.05%)
Jan 17, 2017
4.800
4.800
4.700
4.750
107,936
-0.15(-3.06%)
Jan 13, 2017
4.900
4.900
4.900
0
+0.05(+1.03%)
Jan 12, 2017
4.900
4.943
4.800
4.850
82,037
-0.10(-2.02%)
Jan 11, 2017
5.000
5.050
4.850
4.950
71,330
-0.10(-1.98%)
Jan 10, 2017
5.000
5.100
4.850
5.050
151,028
+0.10(+2.02%)
Jan 09, 2017
4.850
5.150
4.850
4.950
250,680
+0.20(+4.21%)
Jan 06, 2017
4.650
4.800
4.600
4.750
271,395
+0.15(+3.26%)
Jan 05, 2017
4.900
4.900
4.550
4.600
204,184
-0.15(-3.16%)
Jan 04, 2017
4.800
4.850
4.600
4.750
188,492
+0.25(+5.56%)
Jan 03, 2017
4.700
4.700
4.450
4.500
112,349
-0.10(-2.17%)
Dec 30, 2016
4.600
4.600
4.600
0
-0.05(-1.08%)
Dec 29, 2016
4.750
4.758
4.600
4.650
47,062
-0.05(-1.06%)
Dec 28, 2016
4.700
4.800
4.600
4.700
90,012
+0.00(+0.00%)
Dec 27, 2016
4.850
4.850
4.600
4.700
93,461
-0.15(-3.09%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.15(+3.19%)
Dec 22, 2016
4.750
4.850
4.700
4.700
40,351
-0.05(-1.05%)
Dec 21, 2016
4.750
4.850
4.700
4.750
55,256
-0.05(-1.04%)
Dec 20, 2016
4.950
4.950
4.750
4.800
69,164
-0.10(-2.04%)
Dec 19, 2016
4.850
5.000
4.750
4.900
92,898
+0.10(+2.08%)
Dec 16, 2016
4.800
4.850
4.700
4.800
206,680
+0.00(+0.00%)
Dec 15, 2016
4.700
4.950
4.700
4.800
94,521
+0.05(+1.05%)
Dec 14, 2016
4.900
4.900
4.750
4.750
44,699
-0.15(-3.06%)
Dec 13, 2016
4.700
4.900
4.700
4.900
50,173
+0.15(+3.16%)
Dec 12, 2016
4.750
4.975
4.700
4.750
72,798
-0.20(-4.04%)
Dec 09, 2016
5.000
5.050
4.850
4.950
89,517
-0.10(-1.98%)
Dec 08, 2016
4.850
5.100
4.750
5.050
103,998
+0.20(+4.12%)
Dec 07, 2016
4.750
4.900
4.700
4.850
69,398
+0.05(+1.04%)
Dec 06, 2016
4.600
4.850
4.550
4.800
73,169
+0.20(+4.35%)
Dec 05, 2016
4.500
4.650
4.450
4.600
113,365
+0.15(+3.37%)
Dec 02, 2016
4.650
4.750
4.450
4.450
121,973
-0.20(-4.30%)
Dec 01, 2016
4.750
5.000
4.650
4.650
67,310
-0.10(-2.11%)
Nov 30, 2016
4.750
4.850
4.600
4.750
74,858
+0.00(+0.00%)
Nov 29, 2016
4.850
4.850
4.750
4.750
60,052
-0.05(-1.04%)
Nov 28, 2016
4.950
5.000
4.800
4.800
52,138
-0.20(-4.00%)
Nov 25, 2016
5.000
5.050
5.000
5.000
18,655
+0.00(+0.00%)
Nov 23, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Nov 22, 2016
5.000
5.100
4.900
5.100
123,602
+0.10(+2.00%)
Nov 21, 2016
5.000
5.000
4.850
5.000
65,040
+0.00(+0.00%)
Nov 18, 2016
4.850
5.000
4.800
5.000
184,791
+0.10(+2.04%)
Nov 17, 2016
5.000
5.050
4.800
4.900
64,498
-0.10(-2.00%)
Nov 16, 2016
4.850
5.000
4.850
5.000
81,375
+0.20(+4.17%)
Nov 15, 2016
4.950
4.950
4.650
4.800
119,441
-0.15(-3.03%)
Nov 14, 2016
5.200
5.200
4.750
4.950
129,233
-0.20(-3.88%)
Nov 11, 2016
4.800
5.150
4.700
5.150
203,377
+0.35(+7.29%)
Nov 10, 2016
4.850
4.850
4.600
4.800
115,732
+0.05(+1.05%)
Nov 09, 2016
4.650
4.800
4.400
4.750
138,965
+0.20(+4.40%)
Nov 08, 2016
4.650
4.700
4.450
4.550
52,076
-0.10(-2.15%)
Nov 07, 2016
4.750
4.750
4.500
4.650
48,361
+0.05(+1.09%)
Nov 04, 2016
4.450
4.650
4.442
4.600
65,435
+0.20(+4.55%)
Nov 03, 2016
4.500
4.600
4.400
4.400
69,834
-0.05(-1.12%)
Nov 02, 2016
4.600
4.700
4.400
4.450
168,158
-0.15(-3.26%)
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
.