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 (%)
Mar 28, 2013
2.360
2.410
2.350
2.390
86,515
+0.04(+1.70%)
Mar 27, 2013
2.300
2.360
2.300
2.350
10,872
+0.01(+0.43%)
Mar 26, 2013
2.380
2.380
2.250
2.340
67,783
-0.01(-0.43%)
Mar 25, 2013
2.460
2.460
2.330
2.350
96,759
-0.11(-4.47%)
Mar 22, 2013
2.460
2.472
2.410
2.460
34,748
+0.01(+0.41%)
Mar 21, 2013
2.450
2.490
2.430
2.450
41,886
-0.04(-1.61%)
Mar 20, 2013
2.600
2.600
2.390
2.490
148,771
-0.06(-2.35%)
Mar 19, 2013
2.530
2.640
2.530
2.550
110,081
+0.04(+1.59%)
Mar 18, 2013
2.450
2.540
2.410
2.510
54,349
+0.00(+0.00%)
Mar 15, 2013
2.650
2.650
2.480
2.510
164,654
-0.13(-4.92%)
Mar 14, 2013
2.550
2.660
2.460
2.640
148,789
+0.10(+3.94%)
Mar 13, 2013
2.550
2.550
2.465
2.540
69,545
-0.02(-0.78%)
Mar 12, 2013
2.350
2.590
2.350
2.560
168,424
+0.25(+10.82%)
Mar 11, 2013
2.470
2.470
2.290
2.310
95,937
-0.15(-6.10%)
Mar 08, 2013
2.380
2.490
2.360
2.460
267,771
+0.12(+5.13%)
Mar 07, 2013
2.150
2.350
2.150
2.340
120,841
+0.18(+8.33%)
Mar 06, 2013
2.050
2.200
2.050
2.160
123,481
+0.14(+6.93%)
Mar 05, 2013
2.050
2.060
2.000
2.020
62,362
+0.00(+0.00%)
Mar 04, 2013
2.050
2.050
2.000
2.020
93,988
-0.03(-1.46%)
Mar 01, 2013
2.030
2.100
2.030
2.050
70,705
-0.02(-0.97%)
Feb 28, 2013
2.070
2.230
2.060
2.070
150,336
-0.02(-0.96%)
Feb 27, 2013
2.140
2.160
2.050
2.090
222,183
-0.03(-1.42%)
Feb 26, 2013
2.130
2.170
2.120
2.120
32,193
-0.08(-3.64%)
Feb 22, 2013
2.190
2.220
2.150
2.200
105,969
+0.03(+1.38%)
Feb 21, 2013
2.200
2.240
2.140
2.170
120,070
-0.04(-1.81%)
Feb 20, 2013
2.370
2.390
2.210
2.210
101,548
-0.17(-7.14%)
Feb 19, 2013
2.280
2.440
2.280
2.380
137,682
+0.07(+3.03%)
Feb 15, 2013
2.380
2.390
2.240
2.310
107,340
-0.04(-1.70%)
Feb 14, 2013
2.280
2.400
2.250
2.350
372,641
+0.07(+3.07%)
Feb 13, 2013
2.280
2.320
2.210
2.280
81,627
+0.03(+1.33%)
Feb 12, 2013
2.230
2.300
2.197
2.250
95,102
+0.01(+0.45%)
Feb 11, 2013
2.320
2.320
2.230
2.240
73,192
-0.07(-3.03%)
Feb 08, 2013
2.330
2.340
2.255
2.310
99,634
-0.07(-2.94%)
Feb 07, 2013
2.390
2.500
2.320
2.380
25,449
-0.05(-2.06%)
Feb 06, 2013
2.460
2.460
2.331
2.430
66,769
+0.16(+7.05%)
Feb 04, 2013
2.400
2.430
2.250
2.270
60,635
-0.12(-5.02%)
Feb 01, 2013
2.390
2.570
2.280
2.390
76,586
+0.02(+0.84%)
Jan 31, 2013
2.310
2.390
2.240
2.370
57,327
+0.11(+4.87%)
Jan 30, 2013
2.350
2.360
2.250
2.260
44,731
-0.10(-4.24%)
Jan 29, 2013
2.290
2.360
2.270
2.360
23,867
+0.05(+2.16%)
Jan 28, 2013
2.310
2.320
2.250
2.310
45,077
-0.01(-0.43%)
Jan 25, 2013
2.340
2.360
2.280
2.320
27,925
+0.00(+0.00%)
Jan 24, 2013
2.330
2.340
2.290
2.320
24,663
+0.00(+0.00%)
Jan 23, 2013
2.260
2.390
2.260
2.320
42,114
+0.04(+1.75%)
Jan 22, 2013
2.310
2.310
2.240
2.280
56,015
-0.03(-1.30%)
Jan 18, 2013
2.280
2.350
2.278
2.310
38,099
+0.02(+0.87%)
Jan 17, 2013
2.290
2.320
2.240
2.290
18,025
+0.03(+1.33%)
Jan 16, 2013
2.270
2.290
2.245
2.260
20,159
-0.01(-0.44%)
Jan 15, 2013
2.300
2.370
2.270
2.270
40,811
-0.06(-2.58%)
Jan 14, 2013
2.430
2.430
2.300
2.330
52,709
-0.11(-4.51%)
Jan 11, 2013
2.500
2.500
2.410
2.440
14,990
-0.05(-2.01%)
Jan 10, 2013
2.540
2.540
2.436
2.490
18,791
-0.02(-0.80%)
Jan 09, 2013
2.570
2.585
2.460
2.510
37,149
-0.04(-1.57%)
Jan 08, 2013
2.390
2.550
2.361
2.550
41,379
+0.15(+6.25%)
Jan 07, 2013
2.650
2.650
2.330
2.400
103,348
-0.26(-9.77%)
Jan 04, 2013
2.520
2.670
2.470
2.660
40,119
+0.16(+6.40%)
Jan 03, 2013
2.570
2.590
2.470
2.500
59,472
-0.05(-1.96%)
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
.