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
)
3.710
+0.210 (+6.00%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 5, 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, 2016
3.920
4.170
3.850
4.030
154,293
+0.14(+3.60%)
Jun 29, 2016
3.910
4.100
3.815
3.890
117,422
+0.02(+0.52%)
Jun 28, 2016
3.960
4.010
3.830
3.870
128,509
-0.08(-2.03%)
Jun 27, 2016
4.120
4.135
3.860
3.950
155,235
-0.22(-5.28%)
Jun 24, 2016
4.060
4.250
3.970
4.170
3,245,625
-0.04(-0.95%)
Jun 23, 2016
4.160
4.340
4.110
4.210
347,808
+0.04(+0.96%)
Jun 22, 2016
4.130
4.200
3.990
4.170
163,013
+0.02(+0.48%)
Jun 21, 2016
4.130
4.240
4.075
4.150
115,196
+0.02(+0.48%)
Jun 20, 2016
4.210
4.250
3.860
4.130
142,489
-0.05(-1.20%)
Jun 17, 2016
4.200
4.220
4.100
4.180
216,071
-0.02(-0.48%)
Jun 16, 2016
4.200
4.280
4.095
4.200
157,209
-0.03(-0.71%)
Jun 15, 2016
4.130
4.310
3.850
4.230
206,269
+0.11(+2.67%)
Jun 14, 2016
4.050
4.145
4.000
4.120
341,101
+0.04(+0.98%)
Jun 13, 2016
4.100
4.235
3.995
4.080
114,714
-0.03(-0.73%)
Jun 10, 2016
4.130
4.200
4.090
4.110
293,682
-0.06(-1.44%)
Jun 09, 2016
4.110
4.245
4.050
4.170
76,189
+0.03(+0.72%)
Jun 08, 2016
4.040
4.180
3.950
4.140
88,815
+0.07(+1.72%)
Jun 07, 2016
4.100
4.120
4.010
4.070
86,816
-0.06(-1.45%)
Jun 06, 2016
3.970
4.180
3.910
4.130
271,047
+0.18(+4.56%)
Jun 03, 2016
3.830
3.980
3.750
3.950
84,627
+0.11(+2.86%)
Jun 02, 2016
3.700
3.850
3.660
3.840
71,859
+0.10(+2.67%)
Jun 01, 2016
3.810
3.930
3.700
3.740
156,816
-0.06(-1.58%)
May 31, 2016
4.050
4.050
3.780
3.800
68,778
-0.25(-6.17%)
May 27, 2016
4.070
4.050
4.050
4.050
50,400
+0.01(+0.25%)
May 26, 2016
3.990
4.090
3.950
4.040
39,337
+0.06(+1.51%)
May 25, 2016
3.950
3.990
3.800
3.980
83,264
+0.06(+1.53%)
May 24, 2016
3.730
3.970
3.680
3.920
132,478
+0.19(+5.09%)
May 23, 2016
3.570
3.820
3.540
3.730
139,122
+0.19(+5.37%)
May 20, 2016
3.450
3.560
3.430
3.540
74,873
+0.12(+3.51%)
May 19, 2016
3.490
3.500
3.380
3.420
51,386
-0.05(-1.44%)
May 18, 2016
3.360
3.500
3.340
3.470
42,467
+0.12(+3.58%)
May 17, 2016
3.490
3.490
3.350
3.350
35,105
-0.13(-3.74%)
May 16, 2016
3.380
3.520
3.330
3.480
66,832
+0.08(+2.35%)
May 13, 2016
3.380
3.420
3.310
3.400
28,725
+0.09(+2.72%)
May 12, 2016
3.440
3.470
3.280
3.310
72,287
-0.09(-2.65%)
May 11, 2016
3.280
3.450
3.280
3.400
30,249
+0.13(+3.98%)
May 10, 2016
3.300
3.370
3.220
3.270
57,072
+0.06(+1.87%)
May 09, 2016
3.230
3.260
3.160
3.210
35,207
+0.02(+0.63%)
May 06, 2016
3.190
3.370
3.160
3.190
46,219
-0.02(-0.62%)
May 05, 2016
3.220
3.480
3.140
3.210
91,485
-0.01(-0.31%)
May 04, 2016
3.360
3.360
3.190
3.220
160,494
-0.05(-1.53%)
May 03, 2016
3.280
3.410
3.160
3.270
75,764
+0.00(+0.00%)
May 02, 2016
3.160
3.370
3.160
3.270
84,817
+0.12(+3.81%)
Apr 29, 2016
3.310
3.330
3.140
3.150
45,155
-0.19(-5.69%)
Apr 28, 2016
3.390
3.410
3.270
3.340
72,006
-0.06(-1.76%)
Apr 27, 2016
3.440
3.470
3.370
3.400
34,144
-0.05(-1.45%)
Apr 26, 2016
3.510
3.540
3.430
3.450
69,910
+0.00(+0.00%)
Apr 25, 2016
3.420
3.540
3.400
3.450
48,958
-0.02(-0.58%)
Apr 22, 2016
3.420
3.580
3.400
3.470
81,301
+0.04(+1.17%)
Apr 21, 2016
3.390
3.530
3.370
3.430
106,010
+0.07(+2.08%)
Apr 20, 2016
3.230
3.430
3.190
3.360
98,240
+0.15(+4.67%)
Apr 19, 2016
3.550
3.590
3.170
3.210
104,651
-0.31(-8.81%)
Apr 18, 2016
3.730
3.768
3.500
3.520
72,447
-0.21(-5.63%)
Apr 15, 2016
3.710
3.770
3.700
3.730
61,449
+0.00(+0.00%)
Apr 14, 2016
3.690
3.750
3.660
3.730
56,742
+0.07(+1.91%)
Apr 13, 2016
3.590
3.690
3.570
3.660
78,959
+0.11(+3.10%)
Apr 12, 2016
3.450
3.620
3.450
3.550
71,649
+0.09(+2.60%)
Apr 11, 2016
3.360
3.570
3.218
3.460
75,774
+0.12(+3.59%)
Apr 08, 2016
3.360
3.440
3.250
3.340
80,259
+0.00(+0.00%)
Apr 07, 2016
3.220
3.350
3.220
3.340
64,894
+0.10(+3.09%)
Apr 06, 2016
3.130
3.300
3.130
3.240
60,169
+0.10(+3.18%)
Apr 05, 2016
3.090
3.170
3.050
3.140
49,301
+0.01(+0.32%)
Apr 04, 2016
3.120
3.240
3.080
3.130
43,262
-0.06(-1.88%)
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
.