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 (%)
Oct 31, 2022
5.640
5.770
5.490
5.620
494,087
-0.06(-1.06%)
Oct 28, 2022
5.590
5.710
5.395
5.680
553,028
+0.09(+1.61%)
Oct 27, 2022
5.880
5.890
5.560
5.590
573,702
-0.21(-3.62%)
Oct 26, 2022
5.610
5.900
5.510
5.800
609,097
+0.19(+3.39%)
Oct 25, 2022
5.350
5.655
5.350
5.610
542,419
+0.28(+5.25%)
Oct 24, 2022
5.100
5.340
4.810
5.330
959,232
+0.21(+4.10%)
Oct 21, 2022
5.120
5.185
4.900
5.120
933,845
+0.12(+2.40%)
Oct 20, 2022
4.990
5.170
4.901
5.000
657,798
+0.02(+0.40%)
Oct 19, 2022
5.380
5.400
4.930
4.980
905,473
-0.51(-9.29%)
Oct 18, 2022
5.570
5.650
5.415
5.490
789,024
+0.11(+2.04%)
Oct 17, 2022
5.250
5.425
5.150
5.380
951,145
+0.37(+7.39%)
Oct 14, 2022
5.170
5.360
4.940
5.010
1,121,532
-0.05(-0.99%)
Oct 13, 2022
5.100
5.200
4.955
5.060
1,237,311
-0.20(-3.80%)
Oct 12, 2022
5.320
5.364
5.150
5.260
717,100
-0.05(-0.94%)
Oct 11, 2022
5.230
5.440
5.080
5.310
1,046,911
+0.04(+0.76%)
Oct 10, 2022
5.370
5.410
5.190
5.270
719,946
-0.13(-2.41%)
Oct 07, 2022
5.770
5.770
5.390
5.400
873,079
-0.48(-8.16%)
Oct 06, 2022
5.980
6.220
5.824
5.880
667,736
-0.16(-2.65%)
Oct 05, 2022
6.330
6.410
5.920
6.040
762,617
-0.46(-7.08%)
Oct 04, 2022
6.260
6.680
6.260
6.500
727,359
+0.43(+7.08%)
Oct 03, 2022
6.140
6.160
5.730
6.070
676,167
+0.01(+0.17%)
Sep 30, 2022
6.080
6.425
6.045
6.060
737,439
-0.05(-0.82%)
Sep 29, 2022
6.250
6.350
6.045
6.110
495,186
-0.27(-4.23%)
Sep 28, 2022
6.260
6.440
6.220
6.380
846,596
+0.22(+3.57%)
Sep 27, 2022
6.230
6.270
6.050
6.160
591,870
+0.08(+1.32%)
Sep 26, 2022
6.110
6.270
6.050
6.080
818,352
-0.07(-1.14%)
Sep 23, 2022
6.170
6.360
6.040
6.150
935,227
-0.04(-0.65%)
Sep 22, 2022
6.580
6.610
6.170
6.190
1,296,253
-0.47(-7.06%)
Sep 21, 2022
6.840
6.940
6.570
6.660
545,926
-0.11(-1.62%)
Sep 20, 2022
6.800
6.970
6.680
6.770
587,107
-0.17(-2.45%)
Sep 19, 2022
6.790
6.975
6.690
6.940
591,699
+0.05(+0.73%)
Sep 16, 2022
7.060
7.060
6.705
6.890
1,019,801
-0.35(-4.83%)
Sep 15, 2022
7.390
7.800
7.115
7.240
604,367
-0.26(-3.47%)
Sep 14, 2022
7.270
7.555
7.070
7.500
584,469
+0.25(+3.45%)
Sep 13, 2022
7.810
7.810
7.155
7.250
506,428
-0.71(-8.92%)
Sep 12, 2022
7.590
7.960
7.510
7.960
535,132
+0.40(+5.29%)
Sep 09, 2022
7.480
7.640
7.380
7.560
417,683
+0.16(+2.16%)
Sep 08, 2022
7.000
7.490
6.820
7.400
619,411
+0.34(+4.82%)
Sep 07, 2022
6.570
7.080
6.540
7.060
647,763
+0.50(+7.62%)
Sep 06, 2022
6.810
6.850
6.540
6.560
590,887
-0.18(-2.67%)
Sep 02, 2022
7.050
7.090
6.620
6.740
581,558
-0.19(-2.74%)
Sep 01, 2022
6.950
6.961
6.710
6.930
473,887
-0.08(-1.14%)
Aug 31, 2022
7.190
7.298
6.960
7.010
500,579
-0.05(-0.71%)
Aug 30, 2022
7.200
7.250
6.920
7.060
558,949
+0.00(+0.00%)
Aug 29, 2022
7.220
7.420
7.060
7.060
621,036
-0.31(-4.21%)
Aug 26, 2022
7.850
8.050
7.350
7.370
784,758
-0.48(-6.11%)
Aug 25, 2022
7.860
8.060
7.800
7.850
768,950
+0.06(+0.77%)
Aug 24, 2022
7.640
8.045
7.470
7.790
556,609
+0.18(+2.37%)
Aug 23, 2022
7.790
7.940
7.580
7.610
658,841
-0.15(-1.93%)
Aug 22, 2022
7.900
8.120
7.621
7.760
628,867
-0.21(-2.63%)
Aug 19, 2022
8.150
8.280
7.890
7.970
463,682
-0.37(-4.44%)
Aug 18, 2022
8.300
8.380
8.000
8.340
485,544
-0.03(-0.36%)
Aug 17, 2022
8.390
8.640
8.320
8.370
681,932
-0.17(-1.99%)
Aug 16, 2022
8.670
8.890
8.280
8.540
701,599
-0.38(-4.26%)
Aug 15, 2022
8.930
9.020
8.655
8.920
767,425
+0.08(+0.90%)
Aug 12, 2022
8.410
8.945
8.310
8.840
758,561
+0.50(+6.00%)
Aug 11, 2022
8.800
9.290
8.300
8.340
948,059
-0.36(-4.14%)
Aug 10, 2022
8.090
8.770
8.040
8.700
1,051,347
+0.92(+11.83%)
Aug 09, 2022
8.160
8.380
7.720
7.780
1,011,219
-0.49(-5.93%)
Aug 08, 2022
8.720
8.860
8.010
8.270
1,377,453
-0.48(-5.49%)
Aug 05, 2022
7.820
8.880
7.640
8.750
1,187,102
+0.77(+9.65%)
Aug 04, 2022
7.850
8.080
7.800
7.980
1,165,444
+0.20(+2.57%)
Aug 03, 2022
7.610
8.015
7.560
7.780
1,440,153
+0.27(+3.60%)
Aug 02, 2022
6.660
7.695
6.650
7.510
1,518,094
+0.78(+11.59%)
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
.