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 (%)
Sep 30, 2011
4.690
4.750
4.510
4.570
168,815
-0.21(-4.39%)
Sep 29, 2011
4.700
4.860
4.610
4.780
132,501
+0.21(+4.60%)
Sep 28, 2011
4.960
5.060
4.570
4.570
152,452
-0.37(-7.49%)
Sep 27, 2011
4.720
5.140
4.630
4.940
278,033
+0.32(+6.93%)
Sep 26, 2011
4.630
4.680
4.450
4.620
121,545
+0.05(+1.09%)
Sep 23, 2011
4.360
4.620
4.360
4.570
119,657
+0.18(+4.10%)
Sep 22, 2011
4.650
4.860
4.200
4.390
229,778
-0.41(-8.54%)
Sep 21, 2011
5.030
5.140
4.760
4.800
112,003
-0.25(-4.95%)
Sep 20, 2011
5.140
5.220
5.020
5.050
128,936
-0.07(-1.37%)
Sep 19, 2011
5.320
5.320
5.120
5.120
65,419
-0.30(-5.54%)
Sep 16, 2011
5.350
5.460
5.265
5.420
173,876
+0.07(+1.31%)
Sep 15, 2011
5.120
5.860
5.020
5.350
190,179
+0.24(+4.70%)
Sep 14, 2011
5.140
5.150
5.020
5.110
159,662
+0.00(+0.00%)
Sep 13, 2011
5.080
5.170
5.000
5.110
156,823
+0.04(+0.79%)
Sep 12, 2011
5.120
5.280
4.950
5.070
206,625
-0.10(-1.93%)
Sep 09, 2011
5.370
5.440
5.080
5.170
142,517
-0.26(-4.79%)
Sep 08, 2011
5.660
5.750
5.420
5.430
72,410
-0.25(-4.40%)
Sep 07, 2011
5.540
5.720
5.520
5.680
121,296
+0.24(+4.41%)
Sep 06, 2011
5.460
5.550
5.280
5.440
185,258
-0.16(-2.86%)
Sep 02, 2011
6.070
6.160
5.580
5.600
225,093
-0.58(-9.39%)
Sep 01, 2011
6.490
6.560
6.160
6.180
96,856
-0.31(-4.78%)
Aug 31, 2011
6.670
6.780
6.360
6.490
207,454
-0.14(-2.11%)
Aug 30, 2011
6.300
6.670
6.290
6.630
296,524
+0.30(+4.74%)
Aug 29, 2011
5.980
6.340
5.900
6.330
177,016
+0.41(+6.93%)
Aug 26, 2011
5.690
5.990
5.690
5.920
158,480
+0.19(+3.32%)
Aug 25, 2011
5.800
5.910
5.720
5.730
118,547
-0.03(-0.52%)
Aug 24, 2011
5.800
5.910
5.720
5.760
72,194
-0.07(-1.20%)
Aug 23, 2011
5.800
5.840
5.710
5.830
193,056
+0.06(+1.04%)
Aug 22, 2011
5.860
5.900
5.603
5.770
172,361
+0.04(+0.70%)
Aug 19, 2011
5.800
5.960
5.700
5.730
199,184
-0.14(-2.39%)
Aug 18, 2011
6.250
6.250
5.830
5.870
245,121
-0.53(-8.28%)
Aug 17, 2011
6.300
6.420
6.280
6.400
121,114
+0.16(+2.56%)
Aug 16, 2011
6.480
6.480
6.190
6.240
154,107
-0.33(-5.02%)
Aug 15, 2011
6.180
6.590
6.120
6.570
149,720
+0.46(+7.53%)
Aug 12, 2011
5.970
6.410
5.800
6.110
240,029
+0.18(+3.04%)
Aug 11, 2011
5.900
6.030
5.800
5.930
493,268
+0.05(+0.85%)
Aug 10, 2011
6.400
6.400
5.790
5.880
308,019
-0.63(-9.68%)
Aug 09, 2011
6.680
6.880
6.170
6.510
364,939
-0.04(-0.61%)
Aug 08, 2011
6.950
7.040
6.220
6.550
332,713
-0.67(-9.28%)
Aug 05, 2011
7.580
7.666
7.100
7.220
275,586
-0.28(-3.73%)
Aug 04, 2011
8.050
8.050
7.420
7.500
240,020
-0.60(-7.41%)
Aug 03, 2011
8.290
8.320
8.030
8.100
172,736
-0.17(-2.06%)
Aug 02, 2011
8.800
8.960
8.200
8.270
178,788
-0.60(-6.76%)
Aug 01, 2011
9.070
9.080
8.780
8.870
155,619
-0.13(-1.44%)
Jul 29, 2011
8.770
9.200
8.420
9.000
607,278
+0.37(+4.29%)
Jul 28, 2011
8.610
8.720
8.410
8.630
114,879
+0.06(+0.70%)
Jul 27, 2011
8.860
8.860
8.500
8.570
154,433
-0.30(-3.38%)
Jul 26, 2011
9.000
9.100
8.730
8.870
67,857
-0.09(-1.00%)
Jul 25, 2011
9.130
9.250
8.900
8.960
99,511
-0.29(-3.14%)
Jul 22, 2011
9.330
9.420
9.190
9.250
50,304
-0.18(-1.91%)
Jul 21, 2011
9.120
9.500
9.120
9.430
57,789
+0.33(+3.63%)
Jul 20, 2011
9.270
9.450
9.070
9.100
48,521
-0.15(-1.62%)
Jul 19, 2011
9.040
9.410
9.040
9.250
66,857
+0.26(+2.89%)
Jul 18, 2011
9.200
9.240
8.800
8.990
124,884
-0.27(-2.92%)
Jul 15, 2011
9.280
9.541
9.080
9.260
112,103
-0.02(-0.22%)
Jul 14, 2011
9.510
9.660
9.260
9.280
80,247
-0.24(-2.52%)
Jul 13, 2011
9.490
9.730
9.340
9.520
87,523
+0.04(+0.42%)
Jul 12, 2011
9.700
9.790
9.460
9.480
120,441
-0.25(-2.57%)
Jul 11, 2011
9.880
9.890
9.650
9.730
61,522
-0.25(-2.51%)
Jul 08, 2011
10.13
10.16
9.760
9.980
72,233
-0.26(-2.54%)
Jul 07, 2011
10.04
10.25
9.971
10.24
117,922
+0.29(+2.91%)
Jul 06, 2011
9.830
10.04
9.620
9.950
114,367
+0.13(+1.32%)
Jul 05, 2011
9.800
9.930
9.540
9.820
96,953
-0.01(-0.10%)
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
.