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 (%)
Jul 31, 2023
3.670
3.760
3.540
3.600
1,406,139
-0.11(-2.96%)
Jul 28, 2023
3.500
3.715
3.450
3.710
1,015,985
+0.24(+6.92%)
Jul 27, 2023
3.570
3.750
3.440
3.470
720,325
-0.05(-1.42%)
Jul 26, 2023
3.400
3.545
3.365
3.520
760,047
+0.08(+2.33%)
Jul 25, 2023
3.570
3.590
3.420
3.440
1,124,516
-0.16(-4.44%)
Jul 24, 2023
3.780
3.799
3.555
3.600
1,034,815
-0.15(-4.00%)
Jul 21, 2023
3.540
3.840
3.490
3.750
1,316,405
+0.28(+8.07%)
Jul 20, 2023
3.440
3.495
3.360
3.470
831,749
+0.05(+1.46%)
Jul 19, 2023
3.320
3.530
3.310
3.420
970,961
+0.13(+3.95%)
Jul 18, 2023
3.230
3.320
3.200
3.290
827,161
+0.08(+2.49%)
Jul 17, 2023
3.120
3.210
2.970
3.210
851,663
+0.07(+2.23%)
Jul 14, 2023
3.140
3.240
3.110
3.140
898,062
+0.01(+0.32%)
Jul 13, 2023
3.070
3.195
3.040
3.130
1,035,583
+0.06(+1.95%)
Jul 12, 2023
3.000
3.120
2.940
3.070
1,961,587
+0.15(+5.14%)
Jul 11, 2023
2.550
2.990
2.550
2.920
2,056,700
+0.39(+15.42%)
Jul 10, 2023
2.710
2.760
2.500
2.530
505,937
-0.18(-6.64%)
Jul 07, 2023
2.670
2.770
2.640
2.710
523,590
+0.04(+1.50%)
Jul 06, 2023
2.740
2.740
2.545
2.670
565,017
-0.04(-1.48%)
Jul 05, 2023
2.730
2.750
2.670
2.710
571,914
-0.01(-0.37%)
Jul 03, 2023
2.780
2.780
2.650
2.720
264,046
-0.08(-2.86%)
Jun 30, 2023
2.820
2.840
2.745
2.800
410,399
+0.04(+1.45%)
Jun 29, 2023
2.680
2.790
2.650
2.760
477,089
+0.08(+2.99%)
Jun 28, 2023
2.630
2.700
2.590
2.680
324,230
+0.08(+3.08%)
Jun 27, 2023
2.640
2.670
2.540
2.600
559,277
-0.05(-1.89%)
Jun 26, 2023
2.750
2.760
2.610
2.650
536,454
-0.15(-5.36%)
Jun 23, 2023
2.680
2.860
2.670
2.800
3,488,533
+0.05(+1.82%)
Jun 22, 2023
2.930
2.930
2.680
2.750
623,130
-0.22(-7.41%)
Jun 21, 2023
3.030
3.070
2.860
2.970
618,356
+0.03(+1.02%)
Jun 20, 2023
2.880
3.010
2.750
2.940
869,124
+0.06(+2.08%)
Jun 16, 2023
2.880
2.920
2.770
2.880
1,668,957
+0.01(+0.35%)
Jun 15, 2023
2.730
2.910
2.710
2.870
783,022
-0.54(-15.84%)
May 08, 2023
3.790
3.790
3.292
3.410
923,110
-0.35(-9.31%)
May 05, 2023
3.860
4.020
2.850
3.760
1,183,013
-0.19(-4.81%)
May 04, 2023
4.070
4.140
3.890
3.950
504,867
-0.14(-3.42%)
May 03, 2023
3.960
4.230
3.865
4.090
913,836
+0.17(+4.34%)
May 02, 2023
4.000
4.110
3.900
3.920
465,146
-0.13(-3.21%)
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
.