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 29, 2016
4.070
4.140
4.030
4.060
67,402
-0.01(-0.25%)
Feb 26, 2016
4.070
4.130
4.020
4.070
107,890
+0.00(+0.00%)
Feb 25, 2016
4.100
4.110
4.011
4.070
132,039
-0.04(-0.97%)
Feb 24, 2016
4.120
4.140
4.070
4.110
54,555
-0.02(-0.48%)
Feb 23, 2016
4.150
4.150
4.080
4.130
71,257
-0.01(-0.24%)
Feb 22, 2016
4.100
4.150
4.050
4.140
80,449
+0.04(+0.98%)
Feb 19, 2016
4.080
4.120
4.040
4.100
53,413
-0.02(-0.49%)
Feb 18, 2016
4.100
4.150
4.050
4.120
70,512
+0.02(+0.49%)
Feb 17, 2016
4.150
4.150
4.042
4.100
90,107
-0.04(-0.97%)
Feb 16, 2016
4.080
4.140
4.003
4.140
77,206
+0.08(+1.97%)
Feb 12, 2016
3.920
4.060
4.060
4.060
87,700
+0.16(+4.10%)
Feb 11, 2016
3.870
3.900
3.770
3.900
86,784
-0.03(-0.76%)
Feb 10, 2016
3.950
3.990
3.880
3.930
132,857
-0.02(-0.51%)
Feb 09, 2016
3.920
3.980
3.920
3.950
121,348
-0.03(-0.75%)
Feb 08, 2016
3.840
4.035
3.800
3.980
104,304
+0.07(+1.79%)
Feb 05, 2016
3.960
3.960
3.850
3.910
49,434
-0.03(-0.76%)
Feb 04, 2016
3.910
4.030
3.900
3.940
32,678
+0.01(+0.25%)
Feb 03, 2016
3.960
4.010
3.900
3.930
55,016
-0.02(-0.51%)
Feb 02, 2016
3.980
4.000
3.900
3.950
58,095
-0.06(-1.50%)
Feb 01, 2016
4.030
4.060
3.961
4.010
75,033
-0.04(-0.99%)
Jan 29, 2016
4.100
4.105
3.970
4.050
116,387
+0.00(+0.00%)
Jan 28, 2016
3.920
4.050
3.840
4.050
83,512
+0.20(+5.19%)
Jan 27, 2016
4.100
4.100
3.830
3.850
98,325
-0.23(-5.64%)
Jan 26, 2016
4.140
4.180
4.010
4.080
90,806
-0.01(-0.24%)
Jan 25, 2016
4.100
4.160
4.040
4.090
179,364
-0.01(-0.24%)
Jan 22, 2016
3.900
4.200
3.850
4.100
281,689
+0.30(+7.89%)
Jan 21, 2016
3.840
3.840
3.740
3.800
115,386
+0.00(+0.00%)
Jan 20, 2016
3.750
3.830
3.490
3.800
104,794
-0.02(-0.52%)
Jan 19, 2016
3.860
3.978
3.755
3.820
131,484
+0.01(+0.26%)
Jan 15, 2016
4.040
3.810
3.810
3.810
187,000
-0.30(-7.30%)
Jan 14, 2016
4.100
4.200
4.010
4.110
98,699
+0.03(+0.74%)
Jan 13, 2016
4.330
4.500
4.010
4.080
213,420
-0.20(-4.67%)
Jan 12, 2016
4.470
4.470
4.220
4.280
141,377
-0.11(-2.51%)
Jan 11, 2016
4.230
4.500
4.150
4.390
637,008
+0.22(+5.28%)
Jan 08, 2016
4.190
4.200
4.000
4.170
75,252
+0.04(+0.97%)
Jan 07, 2016
4.180
4.230
4.060
4.130
56,330
-0.10(-2.36%)
Jan 06, 2016
4.220
4.280
4.180
4.230
76,822
+0.00(+0.00%)
Jan 05, 2016
4.230
4.240
4.148
4.230
151,245
+0.01(+0.24%)
Jan 04, 2016
4.150
4.255
4.130
4.220
70,142
-0.01(-0.24%)
Dec 31, 2015
4.100
4.230
4.230
4.230
71,400
+0.14(+3.42%)
Dec 30, 2015
4.040
4.190
4.010
4.090
63,367
+0.03(+0.74%)
Dec 29, 2015
4.030
4.100
4.000
4.060
53,388
+0.06(+1.50%)
Dec 28, 2015
3.990
4.020
3.990
4.000
33,728
+0.01(+0.25%)
Dec 24, 2015
3.960
3.990
3.990
3.990
24,100
-0.01(-0.25%)
Dec 23, 2015
3.940
4.050
3.940
4.000
42,305
+0.08(+2.04%)
Dec 22, 2015
3.940
4.070
3.890
3.920
38,589
-0.01(-0.25%)
Dec 21, 2015
4.080
4.150
3.850
3.930
90,667
-0.14(-3.44%)
Dec 18, 2015
4.460
4.500
4.040
4.070
109,598
-0.13(-3.10%)
Dec 17, 2015
4.130
4.220
4.110
4.200
43,989
+0.12(+2.94%)
Dec 16, 2015
4.000
4.090
3.980
4.080
72,712
+0.11(+2.77%)
Dec 15, 2015
4.000
4.000
3.960
3.970
46,064
-0.05(-1.24%)
Dec 14, 2015
4.000
4.130
3.890
4.020
72,809
-0.03(-0.74%)
Dec 11, 2015
3.950
4.080
3.950
4.050
82,769
+0.06(+1.50%)
Dec 10, 2015
3.850
3.990
3.800
3.990
204,142
+0.23(+6.12%)
Dec 09, 2015
3.860
3.980
3.709
3.760
347,593
-0.14(-3.59%)
Dec 08, 2015
3.850
3.900
3.850
3.900
13,073
+0.05(+1.30%)
Dec 07, 2015
3.870
3.900
3.840
3.850
19,115
-0.03(-0.77%)
Dec 04, 2015
3.860
3.900
3.810
3.880
7,530
+0.01(+0.26%)
Dec 03, 2015
3.940
3.950
3.820
3.870
90,471
-0.07(-1.78%)
Dec 02, 2015
3.900
3.980
3.820
3.940
40,413
+0.05(+1.29%)
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
.