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 (%)
Jun 30, 2015
3.960
3.960
3.790
3.890
82,015
-0.05(-1.27%)
Jun 29, 2015
4.000
4.070
3.940
3.940
95,231
-0.10(-2.48%)
Jun 26, 2015
4.340
4.340
4.030
4.040
234,839
-0.33(-7.55%)
Jun 25, 2015
4.500
4.540
4.350
4.370
90,645
-0.13(-2.89%)
Jun 24, 2015
4.410
4.550
4.370
4.500
112,540
+0.06(+1.35%)
Jun 23, 2015
4.450
4.540
4.390
4.440
74,321
+0.02(+0.45%)
Jun 22, 2015
4.320
4.517
4.320
4.420
84,525
+0.08(+1.84%)
Jun 19, 2015
4.390
4.450
4.240
4.340
68,945
-0.08(-1.81%)
Jun 18, 2015
4.320
4.500
4.280
4.420
84,453
+0.13(+3.03%)
Jun 17, 2015
4.490
4.720
4.290
4.290
142,975
-0.22(-4.88%)
Jun 16, 2015
4.200
4.600
4.130
4.510
169,146
+0.41(+10.00%)
Jun 15, 2015
4.100
4.195
3.820
4.100
202,443
-0.04(-0.97%)
Jun 12, 2015
4.170
4.210
4.100
4.140
123,537
+0.00(+0.00%)
Jun 11, 2015
4.140
4.240
4.130
4.140
110,969
+0.04(+0.98%)
Jun 10, 2015
4.100
4.150
4.100
4.100
194,173
+0.00(+0.00%)
Jun 09, 2015
4.000
4.130
3.950
4.100
97,459
+0.10(+2.50%)
Jun 08, 2015
3.880
4.010
3.850
4.000
78,105
+0.09(+2.30%)
Jun 05, 2015
3.970
3.990
3.800
3.910
112,560
-0.05(-1.39%)
Jun 04, 2015
3.890
4.025
3.840
3.965
100,780
+0.05(+1.41%)
Jun 03, 2015
4.040
4.050
3.870
3.910
116,974
-0.09(-2.25%)
Jun 02, 2015
3.880
4.100
3.875
4.000
76,616
+0.07(+1.78%)
Jun 01, 2015
4.200
4.200
3.860
3.930
241,480
-0.21(-5.07%)
May 29, 2015
3.910
4.200
3.670
4.140
141,544
+0.19(+4.81%)
May 28, 2015
3.890
4.132
3.720
3.950
103,348
+0.04(+1.02%)
May 27, 2015
3.860
4.250
3.620
3.910
132,999
-0.22(-5.33%)
May 26, 2015
4.060
4.180
3.990
4.130
119,635
+0.04(+0.98%)
May 22, 2015
4.100
4.090
4.090
4.090
139,900
-0.03(-0.73%)
May 21, 2015
4.230
4.328
4.060
4.120
206,358
-0.14(-3.29%)
May 20, 2015
4.430
4.498
4.190
4.260
84,094
-0.19(-4.27%)
May 19, 2015
4.460
4.590
4.350
4.450
71,059
-0.06(-1.33%)
May 18, 2015
4.500
4.536
4.280
4.510
103,037
+0.01(+0.22%)
May 15, 2015
4.580
4.680
4.450
4.500
126,052
-0.13(-2.81%)
May 14, 2015
4.350
4.680
4.280
4.630
139,645
+0.30(+6.93%)
May 13, 2015
4.080
4.380
4.080
4.330
175,973
+0.21(+5.10%)
May 12, 2015
4.050
4.260
3.980
4.120
169,566
+0.09(+2.23%)
May 11, 2015
4.230
4.260
3.970
4.030
237,701
-0.23(-5.40%)
May 08, 2015
4.250
4.600
4.060
4.260
340,138
-0.23(-5.12%)
May 07, 2015
4.640
4.650
4.420
4.490
205,796
-0.11(-2.39%)
May 06, 2015
4.380
4.630
4.265
4.600
143,397
+0.11(+2.45%)
May 05, 2015
4.540
4.660
4.300
4.490
112,360
-0.03(-0.66%)
May 04, 2015
4.520
4.800
4.391
4.520
113,471
+0.03(+0.67%)
May 01, 2015
4.370
4.510
4.250
4.490
116,809
+0.11(+2.51%)
Apr 30, 2015
4.590
4.590
4.360
4.380
125,010
-0.22(-4.78%)
Apr 29, 2015
4.640
4.720
4.540
4.600
63,286
-0.06(-1.29%)
Apr 28, 2015
4.530
4.710
4.460
4.660
73,451
+0.15(+3.33%)
Apr 27, 2015
4.690
4.720
4.400
4.510
142,608
-0.20(-4.25%)
Apr 24, 2015
4.990
4.990
4.623
4.710
129,597
-0.30(-5.99%)
Apr 23, 2015
4.830
5.090
4.580
5.010
220,163
+0.23(+4.81%)
Apr 22, 2015
4.450
4.910
4.380
4.780
304,663
+0.30(+6.70%)
Apr 21, 2015
4.700
4.752
4.460
4.480
184,351
-0.26(-5.49%)
Apr 20, 2015
5.100
5.170
4.652
4.740
261,557
-0.34(-6.69%)
Apr 17, 2015
4.950
5.100
4.770
5.080
226,118
+0.06(+1.20%)
Apr 16, 2015
5.640
5.650
4.930
5.020
455,781
-0.62(-10.99%)
Apr 15, 2015
5.250
5.650
5.160
5.640
451,680
+0.43(+8.25%)
Apr 14, 2015
5.210
5.240
5.100
5.210
183,124
+0.01(+0.19%)
Apr 13, 2015
5.110
5.200
4.920
5.200
438,516
+0.22(+4.42%)
Apr 10, 2015
4.800
5.010
4.800
4.980
340,625
+0.19(+3.97%)
Apr 09, 2015
4.850
4.980
4.680
4.790
166,716
+0.05(+1.05%)
Apr 08, 2015
4.810
4.880
4.510
4.740
194,080
+0.00(+0.00%)
Apr 07, 2015
4.800
4.870
4.690
4.740
297,300
+0.08(+1.72%)
Apr 06, 2015
4.660
4.800
4.600
4.660
229,117
+0.01(+0.22%)
Apr 02, 2015
4.490
4.650
4.650
4.650
185,300
+0.13(+2.88%)
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
.