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, 2016
4.250
4.480
4.250
4.440
104,244
+0.17(+3.98%)
Sep 29, 2016
4.390
4.390
4.260
4.270
43,426
-0.14(-3.17%)
Sep 28, 2016
4.350
4.440
4.290
4.410
92,324
+0.09(+2.08%)
Sep 27, 2016
4.210
4.350
4.110
4.320
61,079
+0.09(+2.13%)
Sep 26, 2016
4.280
4.330
4.220
4.230
19,571
-0.05(-1.17%)
Sep 23, 2016
4.200
4.300
4.120
4.280
44,760
+0.06(+1.42%)
Sep 22, 2016
4.030
4.300
4.030
4.220
35,564
+0.02(+0.48%)
Sep 21, 2016
4.110
4.210
4.050
4.200
42,757
+0.07(+1.69%)
Sep 20, 2016
4.120
4.160
4.110
4.130
25,551
-0.01(-0.24%)
Sep 19, 2016
4.120
4.210
4.010
4.140
37,593
+0.02(+0.49%)
Sep 16, 2016
4.200
4.210
4.070
4.120
143,513
-0.04(-0.96%)
Sep 15, 2016
4.130
4.230
4.010
4.160
72,000
+0.03(+0.73%)
Sep 14, 2016
4.051
4.150
4.051
4.130
66,695
+0.07(+1.72%)
Sep 13, 2016
4.050
4.160
4.030
4.060
103,833
-0.05(-1.22%)
Sep 12, 2016
4.030
4.150
4.010
4.110
76,045
+0.05(+1.23%)
Sep 09, 2016
4.090
4.160
3.914
4.060
120,566
-0.04(-0.98%)
Sep 08, 2016
4.290
4.420
4.090
4.100
268,904
-0.19(-4.43%)
Sep 07, 2016
4.240
4.310
4.200
4.290
69,038
+0.04(+0.94%)
Sep 06, 2016
4.280
4.340
4.210
4.250
51,430
-0.04(-0.93%)
Sep 02, 2016
4.270
4.290
4.290
4.290
68,500
+0.06(+1.42%)
Sep 01, 2016
4.190
4.230
4.130
4.230
27,316
+0.06(+1.44%)
Aug 31, 2016
4.290
4.330
4.080
4.170
77,612
-0.13(-3.02%)
Aug 30, 2016
4.150
4.340
4.150
4.300
92,383
+0.11(+2.63%)
Aug 29, 2016
4.190
4.220
4.150
4.190
34,228
-0.01(-0.24%)
Aug 26, 2016
4.320
4.370
4.200
4.200
66,932
-0.10(-2.33%)
Aug 25, 2016
4.250
4.340
4.250
4.300
22,533
+0.04(+0.94%)
Aug 24, 2016
4.220
4.380
4.210
4.260
101,342
+0.05(+1.19%)
Aug 23, 2016
4.150
4.260
4.120
4.210
132,897
+0.06(+1.45%)
Aug 22, 2016
4.130
4.180
4.110
4.150
69,747
+0.01(+0.24%)
Aug 19, 2016
4.150
4.190
4.070
4.140
103,023
-0.01(-0.24%)
Aug 18, 2016
4.110
4.240
4.080
4.150
72,017
+0.01(+0.24%)
Aug 17, 2016
4.170
4.180
4.130
4.140
91,683
+0.00(+0.00%)
Aug 16, 2016
4.220
4.300
4.110
4.140
172,278
-0.06(-1.43%)
Aug 15, 2016
4.250
4.440
4.180
4.200
178,909
-0.08(-1.87%)
Aug 12, 2016
4.300
4.430
4.250
4.280
108,039
-0.03(-0.70%)
Aug 11, 2016
4.390
4.390
4.220
4.310
117,812
-0.09(-2.05%)
Aug 10, 2016
4.550
4.630
4.379
4.400
148,639
+0.03(+0.69%)
Aug 09, 2016
4.310
4.414
4.180
4.370
77,800
+0.09(+2.10%)
Aug 08, 2016
4.160
4.350
4.150
4.280
60,702
+0.09(+2.15%)
Aug 05, 2016
4.180
4.339
4.160
4.190
54,483
+0.03(+0.72%)
Aug 04, 2016
4.300
4.350
4.150
4.160
107,259
-0.16(-3.70%)
Aug 03, 2016
4.330
4.335
4.200
4.320
129,468
+0.02(+0.47%)
Aug 02, 2016
4.360
4.420
4.270
4.300
43,832
-0.03(-0.69%)
Aug 01, 2016
4.370
4.460
4.330
4.330
61,077
-0.02(-0.46%)
Jul 29, 2016
4.350
4.350
4.220
4.350
82,596
+0.03(+0.69%)
Jul 28, 2016
4.210
4.320
4.160
4.320
106,588
+0.11(+2.61%)
Jul 27, 2016
4.080
4.210
4.050
4.210
81,014
+0.13(+3.19%)
Jul 26, 2016
4.050
4.100
4.030
4.080
83,131
-0.03(-0.73%)
Jul 25, 2016
4.110
4.190
4.080
4.110
52,315
+0.00(+0.00%)
Jul 22, 2016
4.090
4.160
4.090
4.110
43,513
+0.00(+0.00%)
Jul 21, 2016
4.150
4.210
4.110
4.110
52,441
-0.05(-1.20%)
Jul 20, 2016
4.110
4.260
4.110
4.160
67,329
+0.00(+0.00%)
Jul 19, 2016
4.170
4.260
4.080
4.160
70,534
+0.00(+0.00%)
Jul 18, 2016
4.140
4.200
4.060
4.160
55,605
+0.04(+0.97%)
Jul 15, 2016
4.220
4.240
4.070
4.120
117,144
-0.05(-1.20%)
Jul 14, 2016
4.130
4.230
4.040
4.170
98,853
+0.08(+1.96%)
Jul 13, 2016
4.290
4.310
4.070
4.090
86,178
-0.19(-4.44%)
Jul 12, 2016
4.150
4.300
4.150
4.280
175,161
+0.13(+3.13%)
Jul 11, 2016
4.090
4.150
4.010
4.150
119,191
+0.10(+2.47%)
Jul 08, 2016
4.150
4.120
4.030
4.050
198,444
-0.07(-1.70%)
Jul 07, 2016
4.020
4.140
4.020
4.120
92,910
-0.03(-0.72%)
Jul 05, 2016
3.930
4.160
3.870
4.150
219,294
+0.23(+5.87%)
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
.