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
)
3.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2014
2.050
2.080
1.850
1.860
176,069
-0.16(-7.92%)
Feb 27, 2014
1.990
2.100
1.990
2.020
315,570
+0.04(+2.02%)
Feb 26, 2014
1.960
2.000
1.950
1.980
140,396
+0.04(+2.06%)
Feb 25, 2014
1.950
1.980
1.910
1.940
66,736
-0.03(-1.52%)
Feb 24, 2014
1.950
1.980
1.920
1.970
215,400
+0.05(+2.60%)
Feb 21, 2014
1.850
2.040
1.850
1.920
366,027
+0.06(+3.23%)
Feb 20, 2014
1.860
1.877
1.840
1.860
55,339
+0.00(+0.00%)
Feb 19, 2014
1.880
1.880
1.840
1.860
46,343
-0.02(-1.06%)
Feb 18, 2014
1.840
1.880
1.840
1.880
141,915
+0.02(+1.08%)
Feb 14, 2014
1.850
1.860
1.860
1.860
110,400
+0.01(+0.54%)
Feb 13, 2014
1.830
1.920
1.810
1.850
195,158
+0.00(+0.00%)
Feb 12, 2014
1.820
1.870
1.820
1.850
144,911
+0.01(+0.54%)
Feb 11, 2014
1.780
1.880
1.780
1.840
105,551
+0.05(+2.79%)
Feb 10, 2014
1.840
1.880
1.790
1.790
107,621
-0.06(-3.24%)
Feb 07, 2014
1.880
1.880
1.840
1.850
81,949
+0.02(+1.09%)
Feb 06, 2014
1.830
1.880
1.830
1.830
74,011
+0.05(+2.81%)
Feb 05, 2014
1.850
1.875
1.760
1.780
159,488
-0.09(-4.81%)
Feb 04, 2014
1.880
1.960
1.850
1.870
264,927
-0.02(-1.06%)
Feb 03, 2014
1.840
1.910
1.840
1.890
238,265
+0.02(+1.07%)
Jan 31, 2014
1.800
1.920
1.790
1.870
93,445
+0.02(+1.08%)
Jan 30, 2014
1.860
1.930
1.780
1.850
181,356
+0.05(+2.78%)
Jan 29, 2014
1.740
1.810
1.730
1.800
95,517
+0.05(+2.86%)
Jan 28, 2014
1.740
1.850
1.730
1.750
23,978
+0.00(+0.00%)
Jan 27, 2014
1.710
1.790
1.689
1.750
103,096
+0.01(+0.57%)
Jan 24, 2014
1.730
1.810
1.720
1.740
147,338
-0.02(-1.14%)
Jan 23, 2014
1.680
1.770
1.670
1.760
114,436
+0.06(+3.53%)
Jan 22, 2014
1.680
1.720
1.600
1.700
189,106
+0.03(+1.80%)
Jan 21, 2014
1.700
1.700
1.600
1.670
263,769
-0.06(-3.47%)
Jan 17, 2014
1.900
1.730
1.730
1.730
465,300
-0.13(-6.99%)
Jan 16, 2014
1.450
1.880
1.450
1.860
2,029,651
+0.39(+26.53%)
Jan 15, 2014
1.410
1.520
1.380
1.470
206,162
+0.06(+4.26%)
Jan 14, 2014
1.380
1.430
1.350
1.410
114,932
+0.03(+2.17%)
Jan 13, 2014
1.390
1.440
1.370
1.380
164,803
-0.03(-2.13%)
Jan 10, 2014
1.440
1.440
1.320
1.410
148,068
-0.03(-2.08%)
Jan 09, 2014
1.410
1.470
1.400
1.440
344,263
+0.02(+1.41%)
Jan 08, 2014
1.490
1.520
1.380
1.420
201,942
-0.10(-6.58%)
Jan 07, 2014
1.470
1.530
1.440
1.520
76,010
+0.07(+4.83%)
Jan 06, 2014
1.440
1.460
1.390
1.450
59,257
-0.01(-0.68%)
Jan 03, 2014
1.430
1.470
1.390
1.460
100,507
+0.03(+2.10%)
Jan 02, 2014
1.410
1.430
1.390
1.430
96,174
+0.03(+2.14%)
Dec 31, 2013
1.280
1.400
1.400
1.400
445,700
+0.12(+9.37%)
Dec 30, 2013
1.270
1.300
1.270
1.280
230,899
+0.00(+0.00%)
Dec 27, 2013
1.300
1.310
1.270
1.280
371,028
-0.01(-0.78%)
Dec 26, 2013
1.280
1.310
1.270
1.290
291,275
+0.01(+0.78%)
Dec 24, 2013
1.250
1.290
1.240
1.280
214,148
+0.03(+2.40%)
Dec 23, 2013
1.290
1.330
1.250
1.250
152,094
-0.04(-3.10%)
Dec 20, 2013
1.280
1.330
1.280
1.290
327,874
-0.01(-0.77%)
Dec 19, 2013
1.290
1.340
1.290
1.300
126,236
-0.01(-0.76%)
Dec 18, 2013
1.360
1.390
1.270
1.310
175,241
-0.07(-5.07%)
Dec 17, 2013
1.460
1.500
1.340
1.380
44,267
-0.07(-4.83%)
Dec 16, 2013
1.450
1.500
1.430
1.450
52,898
-0.01(-0.68%)
Dec 13, 2013
1.460
1.500
1.450
1.460
33,497
+0.02(+1.39%)
Dec 12, 2013
1.490
1.500
1.440
1.440
76,189
-0.03(-2.04%)
Dec 11, 2013
1.490
1.490
1.410
1.470
44,291
+0.01(+0.68%)
Dec 10, 2013
1.420
1.500
1.418
1.460
81,858
+0.07(+5.04%)
Dec 09, 2013
1.400
1.420
1.340
1.390
147,972
-0.01(-0.71%)
Dec 06, 2013
1.420
1.450
1.375
1.400
0
-0.02(-1.41%)
Dec 05, 2013
1.420
1.490
1.410
1.420
0
+0.00(+0.00%)
Dec 04, 2013
1.460
1.510
1.400
1.420
0
-0.04(-2.74%)
Dec 03, 2013
1.510
1.565
1.460
1.460
0
-0.07(-4.58%)
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
.