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 31, 2023
3.990
4.150
3.920
4.140
894,713
+0.20(+5.08%)
Mar 30, 2023
4.040
4.190
3.905
3.940
548,735
-0.16(-3.90%)
Mar 29, 2023
3.910
4.155
3.900
4.100
342,867
+0.23(+5.94%)
Mar 28, 2023
3.830
3.920
3.810
3.870
538,477
+0.04(+1.04%)
Mar 27, 2023
3.940
3.990
3.815
3.830
438,161
-0.05(-1.29%)
Mar 24, 2023
3.820
3.950
3.795
3.880
407,389
+0.01(+0.26%)
Mar 23, 2023
3.870
4.040
3.860
3.870
476,574
+0.06(+1.57%)
Mar 22, 2023
4.040
4.160
3.810
3.810
482,265
-0.23(-5.69%)
Mar 21, 2023
3.930
4.070
3.930
4.040
420,654
+0.18(+4.66%)
Mar 20, 2023
3.930
3.945
3.790
3.860
447,181
-0.03(-0.77%)
Mar 17, 2023
4.220
4.220
3.860
3.890
788,632
-0.23(-5.58%)
Mar 16, 2023
4.210
4.210
4.010
4.120
452,197
-0.04(-0.96%)
Mar 15, 2023
4.080
4.200
4.020
4.160
462,842
-0.07(-1.65%)
Mar 14, 2023
4.370
4.440
4.120
4.230
467,690
+0.01(+0.24%)
Mar 13, 2023
4.070
4.310
3.980
4.220
917,356
+0.10(+2.43%)
Mar 10, 2023
4.460
4.460
4.000
4.120
959,817
-0.23(-5.29%)
Mar 09, 2023
4.560
4.635
4.335
4.350
451,907
-0.19(-4.19%)
Mar 08, 2023
4.590
4.680
4.480
4.540
884,574
-0.06(-1.30%)
Mar 07, 2023
4.620
4.720
4.540
4.600
535,448
-0.04(-0.86%)
Mar 06, 2023
4.940
4.940
4.615
4.640
546,245
-0.29(-5.88%)
Mar 03, 2023
4.830
5.065
4.785
4.930
507,886
+0.16(+3.35%)
Mar 02, 2023
4.560
4.825
4.550
4.770
706,730
+0.14(+3.02%)
Mar 01, 2023
4.760
4.910
4.535
4.630
612,151
-0.21(-4.24%)
Feb 28, 2023
4.600
4.875
4.590
4.835
979,929
+0.21(+4.43%)
Feb 27, 2023
4.860
4.900
4.540
4.630
772,224
-0.10(-2.11%)
Feb 24, 2023
5.390
5.390
4.500
4.730
1,254,502
-0.76(-13.84%)
Feb 23, 2023
5.560
5.565
5.220
5.490
474,980
-0.01(-0.18%)
Feb 22, 2023
5.450
5.580
5.390
5.500
465,506
+0.06(+1.10%)
Feb 21, 2023
5.600
5.650
5.370
5.440
530,212
-0.29(-5.06%)
Feb 17, 2023
5.410
5.760
5.310
5.730
676,570
+0.36(+6.70%)
Feb 16, 2023
5.560
5.605
5.360
5.370
915,387
-0.32(-5.62%)
Feb 15, 2023
5.690
5.755
5.610
5.690
363,935
-0.06(-1.04%)
Feb 14, 2023
5.730
6.010
5.680
5.750
375,941
-0.12(-2.04%)
Feb 13, 2023
5.860
5.920
5.710
5.870
367,275
+0.01(+0.17%)
Feb 10, 2023
5.770
5.920
5.680
5.860
345,310
-0.02(-0.34%)
Feb 09, 2023
6.260
6.360
5.840
5.880
405,377
-0.28(-4.55%)
Feb 08, 2023
6.440
6.500
6.100
6.160
442,855
-0.35(-5.38%)
Feb 07, 2023
6.270
6.580
6.220
6.510
498,983
+0.19(+3.01%)
Feb 06, 2023
6.380
6.480
6.260
6.320
427,634
-0.13(-2.02%)
Feb 03, 2023
6.550
6.699
6.330
6.450
517,694
-0.25(-3.73%)
Feb 02, 2023
6.630
6.980
6.575
6.700
675,129
+0.26(+4.04%)
Feb 01, 2023
6.160
6.515
6.078
6.440
552,030
+0.29(+4.72%)
Jan 31, 2023
6.130
6.310
6.050
6.150
470,266
+0.03(+0.49%)
Jan 30, 2023
6.500
6.500
6.050
6.120
845,515
-0.45(-6.85%)
Jan 27, 2023
6.410
6.720
6.340
6.570
430,171
+0.09(+1.39%)
Jan 26, 2023
6.820
6.940
6.230
6.480
674,005
-0.13(-1.97%)
Jan 25, 2023
6.230
6.630
6.070
6.610
592,520
+0.26(+4.09%)
Jan 24, 2023
6.660
6.770
6.265
6.350
745,168
-0.41(-6.07%)
Jan 23, 2023
6.840
6.840
6.410
6.760
694,050
+0.25(+3.84%)
Jan 20, 2023
6.440
6.590
6.255
6.510
1,048,438
+0.44(+7.25%)
Jan 19, 2023
5.860
6.095
5.830
6.070
681,933
+0.11(+1.85%)
Jan 18, 2023
6.090
6.300
5.955
5.960
550,107
-0.11(-1.81%)
Jan 17, 2023
6.330
6.330
6.040
6.070
511,863
-0.21(-3.34%)
Jan 13, 2023
5.830
6.280
5.830
6.280
610,519
+0.35(+5.90%)
Jan 12, 2023
5.880
5.955
5.681
5.930
777,435
+0.12(+2.07%)
Jan 11, 2023
5.890
5.900
5.660
5.810
647,041
-0.01(-0.17%)
Jan 10, 2023
5.600
5.865
5.580
5.820
829,257
+0.21(+3.74%)
Jan 09, 2023
5.490
5.715
5.470
5.610
795,696
+0.23(+4.28%)
Jan 06, 2023
5.210
5.610
4.940
5.380
2,276,319
+0.23(+4.47%)
Jan 05, 2023
4.910
5.180
4.820
5.150
528,866
+0.18(+3.62%)
Jan 04, 2023
4.770
4.980
4.690
4.970
915,007
+0.30(+6.42%)
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
.