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
)
3.500
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2017
6.650
6.700
6.300
6.650
179,255
+0.05(+0.76%)
Sep 28, 2017
6.600
6.700
6.400
6.600
167,522
+0.00(+0.00%)
Sep 27, 2017
6.000
6.650
5.850
6.600
305,366
+0.65(+10.92%)
Sep 26, 2017
5.900
6.000
5.750
5.950
202,681
+0.10(+1.71%)
Sep 25, 2017
5.800
5.900
5.700
5.850
98,417
+0.00(+0.00%)
Sep 22, 2017
5.750
5.900
5.650
5.850
122,334
+0.10(+1.74%)
Sep 21, 2017
5.750
5.825
5.625
5.750
96,242
-0.05(-0.86%)
Sep 20, 2017
5.700
5.800
5.650
5.800
152,475
+0.05(+0.87%)
Sep 19, 2017
5.850
5.850
5.550
5.750
164,841
-0.10(-1.71%)
Sep 18, 2017
5.850
5.975
5.800
5.850
1,189,482
-0.05(-0.85%)
Sep 15, 2017
5.850
5.950
5.650
5.900
535,972
+0.10(+1.72%)
Sep 14, 2017
5.850
5.850
5.750
5.800
1,124,639
-0.05(-0.85%)
Sep 13, 2017
5.750
5.850
5.600
5.850
112,930
+0.05(+0.86%)
Sep 12, 2017
5.800
5.800
5.700
5.800
33,515
+0.00(+0.00%)
Sep 11, 2017
5.600
5.800
5.550
5.800
109,895
+0.20(+3.57%)
Sep 08, 2017
5.650
5.750
5.500
5.600
95,203
+0.00(+0.00%)
Sep 07, 2017
5.550
5.650
5.450
5.600
93,078
+0.00(+0.00%)
Sep 06, 2017
5.550
5.600
5.400
5.600
65,658
+0.10(+1.82%)
Sep 05, 2017
5.500
5.550
5.400
5.500
71,135
-0.05(-0.90%)
Sep 01, 2017
5.600
5.600
5.400
5.550
58,503
+0.00(+0.00%)
Aug 31, 2017
5.600
5.750
5.500
5.550
121,213
-0.10(-1.77%)
Aug 30, 2017
5.600
5.650
5.500
5.650
126,994
+0.00(+0.00%)
Aug 29, 2017
5.400
5.650
5.300
5.650
102,872
+0.25(+4.63%)
Aug 28, 2017
5.300
5.500
5.250
5.400
99,155
+0.10(+1.89%)
Aug 25, 2017
5.250
5.300
5.200
5.300
78,788
+0.00(+0.00%)
Aug 24, 2017
5.300
5.300
5.200
5.300
115,240
+0.05(+0.95%)
Aug 23, 2017
5.300
5.300
5.200
5.250
72,809
-0.05(-0.94%)
Aug 22, 2017
5.300
5.350
5.100
5.300
156,370
+0.05(+0.95%)
Aug 21, 2017
5.450
5.550
5.200
5.250
117,045
-0.20(-3.67%)
Aug 18, 2017
5.250
5.500
5.225
5.450
111,510
+0.15(+2.83%)
Aug 17, 2017
5.300
5.375
5.250
5.300
83,512
+0.00(+0.00%)
Aug 16, 2017
5.250
5.350
5.200
5.300
74,606
+0.05(+0.95%)
Aug 15, 2017
5.300
5.300
5.200
5.250
85,668
-0.05(-0.94%)
Aug 14, 2017
5.250
5.350
5.250
5.300
92,989
+0.05(+0.95%)
Aug 11, 2017
5.350
5.400
5.100
5.250
198,309
-0.10(-1.87%)
Aug 10, 2017
5.450
5.450
5.150
5.350
143,616
+0.25(+4.90%)
Aug 09, 2017
5.000
5.200
4.950
5.100
68,958
+0.05(+0.99%)
Aug 08, 2017
5.100
5.195
5.000
5.050
33,580
-0.10(-1.94%)
Aug 07, 2017
5.000
5.150
5.000
5.150
82,486
+0.05(+0.98%)
Aug 04, 2017
4.900
5.200
4.800
5.100
103,554
+0.20(+4.08%)
Aug 03, 2017
5.150
5.150
4.900
4.900
58,941
-0.20(-3.92%)
Aug 02, 2017
5.300
5.350
5.050
5.100
69,053
-0.25(-4.67%)
Aug 01, 2017
5.450
5.450
5.325
5.350
57,037
-0.05(-0.93%)
Jul 31, 2017
5.500
5.500
5.350
5.400
51,806
-0.05(-0.92%)
Jul 28, 2017
5.500
5.600
5.400
5.450
73,156
-0.10(-1.80%)
Jul 27, 2017
5.550
5.550
5.350
5.550
66,740
+0.05(+0.91%)
Jul 26, 2017
5.650
5.650
5.450
5.500
70,929
-0.15(-2.65%)
Jul 25, 2017
5.550
5.700
5.500
5.650
109,540
+0.10(+1.80%)
Jul 24, 2017
5.600
5.700
5.450
5.550
72,601
-0.10(-1.77%)
Jul 21, 2017
5.650
5.700
5.550
5.650
335,104
+0.05(+0.89%)
Jul 20, 2017
5.500
5.650
5.350
5.600
182,084
+0.05(+0.90%)
Jul 19, 2017
5.550
5.600
5.450
5.550
56,380
+0.00(+0.00%)
Jul 18, 2017
5.600
5.650
5.525
5.550
285,811
-0.10(-1.77%)
Jul 17, 2017
5.550
5.650
5.500
5.650
128,476
+0.10(+1.80%)
Jul 14, 2017
5.450
5.550
5.450
5.550
64,114
+0.10(+1.83%)
Jul 13, 2017
5.400
5.500
5.350
5.450
209,741
+0.00(+0.00%)
Jul 12, 2017
5.300
5.450
5.250
5.450
101,114
+0.15(+2.83%)
Jul 11, 2017
5.350
5.350
5.200
5.300
174,565
+0.05(+0.95%)
Jul 10, 2017
5.350
5.400
5.250
5.250
57,039
-0.15(-2.78%)
Jul 07, 2017
5.250
5.400
5.200
5.400
48,543
+0.15(+2.86%)
Jul 06, 2017
5.350
5.350
5.200
5.250
54,612
-0.05(-0.94%)
Jul 05, 2017
5.400
5.450
5.150
5.300
104,100
-0.15(-2.75%)
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
.