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 (%)
Dec 31, 2010
10.50
10.69
10.42
10.60
77,934
+0.02(+0.19%)
Dec 30, 2010
10.62
10.70
10.43
10.58
100,824
-0.05(-0.47%)
Dec 29, 2010
10.70
10.70
10.50
10.63
181,212
-0.08(-0.75%)
Dec 28, 2010
10.76
10.80
10.46
10.71
169,452
-0.05(-0.46%)
Dec 27, 2010
10.69
10.80
10.56
10.76
64,564
+0.01(+0.09%)
Dec 23, 2010
10.75
10.77
10.60
10.75
140,187
-0.01(-0.09%)
Dec 22, 2010
10.60
10.90
10.45
10.76
481,284
+0.13(+1.22%)
Dec 21, 2010
10.50
10.69
10.19
10.63
393,618
+0.05(+0.47%)
Dec 20, 2010
10.23
10.70
10.10
10.58
597,902
+0.51(+5.06%)
Dec 17, 2010
9.750
10.15
9.700
10.07
507,171
+0.37(+3.81%)
Dec 16, 2010
9.640
9.880
9.360
9.700
144,260
-0.04(-0.41%)
Dec 15, 2010
9.690
9.750
9.450
9.740
223,726
-0.01(-0.10%)
Dec 14, 2010
9.990
9.990
9.740
9.750
307,631
-0.08(-0.81%)
Dec 13, 2010
9.900
9.950
9.800
9.830
87,401
-0.05(-0.51%)
Dec 10, 2010
9.690
9.990
9.690
9.880
98,202
+0.06(+0.61%)
Dec 09, 2010
9.950
9.950
9.660
9.820
115,119
-0.11(-1.11%)
Dec 08, 2010
10.00
10.00
9.780
9.930
39,573
-0.06(-0.60%)
Dec 07, 2010
9.990
10.00
9.900
9.990
45,422
+0.00(+0.00%)
Dec 06, 2010
9.950
10.05
9.750
9.990
78,912
-0.01(-0.10%)
Dec 03, 2010
10.14
10.25
9.950
10.00
104,532
-0.14(-1.38%)
Dec 02, 2010
9.890
10.20
9.850
10.14
226,205
+0.33(+3.36%)
Dec 01, 2010
9.550
10.10
9.450
9.810
131,965
+0.39(+4.14%)
Nov 30, 2010
9.840
10.07
9.410
9.420
473,483
-0.51(-5.14%)
Nov 29, 2010
9.740
9.940
9.470
9.930
156,193
+0.36(+3.76%)
Nov 26, 2010
9.660
9.660
9.460
9.570
20,844
-0.21(-2.15%)
Nov 24, 2010
9.500
9.780
9.780
9.780
139,560
+0.27(+2.84%)
Nov 23, 2010
9.690
10.00
9.390
9.510
193,073
-0.69(-6.76%)
Nov 22, 2010
10.02
10.23
10.00
10.20
185,112
+0.11(+1.09%)
Nov 19, 2010
10.10
10.25
9.910
10.09
64,328
-0.01(-0.10%)
Nov 18, 2010
9.600
10.10
9.600
10.10
133,728
+0.53(+5.54%)
Nov 17, 2010
9.620
9.640
9.420
9.570
47,794
-0.07(-0.73%)
Nov 16, 2010
9.250
9.700
9.250
9.640
139,435
+0.09(+0.94%)
Nov 15, 2010
9.050
9.750
8.790
9.550
705,923
-0.83(-8.00%)
Nov 12, 2010
11.01
11.01
10.38
10.38
90,132
-0.37(-3.44%)
Nov 11, 2010
10.20
10.82
10.20
10.75
110,934
+0.46(+4.47%)
Nov 10, 2010
10.17
10.35
10.12
10.29
38,081
+0.19(+1.88%)
Nov 09, 2010
10.48
10.48
10.10
10.10
63,855
-0.19(-1.85%)
Nov 08, 2010
10.07
10.31
9.990
10.29
36,194
+0.34(+3.42%)
Nov 05, 2010
10.26
10.41
9.870
9.950
188,475
-0.51(-4.88%)
Nov 04, 2010
10.96
11.20
10.32
10.46
119,128
-0.37(-3.42%)
Nov 03, 2010
11.20
11.39
10.64
10.83
62,912
-0.32(-2.87%)
Nov 02, 2010
11.19
11.38
11.03
11.15
65,114
+0.20(+1.83%)
Nov 01, 2010
10.89
11.25
10.54
10.95
265,312
+0.71(+6.93%)
Oct 29, 2010
9.950
10.38
9.700
10.24
167,948
+1.37(+15.45%)
Oct 28, 2010
9.200
9.200
8.820
8.870
49,187
-0.37(-4.00%)
Oct 27, 2010
9.880
9.980
9.150
9.240
54,056
-0.70(-7.04%)
Oct 25, 2010
9.990
10.05
9.674
9.940
33,741
+0.03(+0.30%)
Oct 22, 2010
9.840
9.970
9.790
9.910
17,714
+0.13(+1.33%)
Oct 21, 2010
10.10
10.20
9.608
9.780
41,654
-0.28(-2.78%)
Oct 20, 2010
10.05
10.30
9.810
10.06
30,837
+0.07(+0.70%)
Oct 19, 2010
10.73
10.74
9.790
9.990
122,918
-0.76(-7.07%)
Oct 18, 2010
11.25
11.37
10.73
10.75
62,918
-0.38(-3.41%)
Oct 15, 2010
11.52
11.52
10.98
11.13
37,313
-0.10(-0.89%)
Oct 14, 2010
11.17
11.39
10.64
11.23
35,673
+0.01(+0.09%)
Oct 13, 2010
11.74
11.81
11.12
11.22
30,999
-0.32(-2.77%)
Oct 12, 2010
11.23
11.64
11.20
11.54
59,925
+0.29(+2.58%)
Oct 11, 2010
11.73
11.78
11.07
11.25
31,983
-0.36(-3.10%)
Oct 08, 2010
11.66
12.00
11.60
11.61
103,414
-0.02(-0.17%)
Oct 07, 2010
11.13
11.81
11.13
11.63
91,537
+0.61(+5.54%)
Oct 06, 2010
11.08
11.45
10.27
11.02
88,024
-0.04(-0.36%)
Oct 05, 2010
10.78
11.12
10.78
11.06
99,543
+0.55(+5.23%)
Oct 04, 2010
9.990
10.70
9.917
10.51
137,707
+0.71(+7.24%)
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
.