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
)
3.630
+0.030 (+0.83%)
Official Closing Price
Updated: 4:15 PM EDT, Jul 30, 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 30, 2024
3.630
3.675
3.560
3.630
326,227
+0.03(+0.83%)
Jul 29, 2024
3.730
3.730
3.570
3.600
328,135
-0.10(-2.70%)
Jul 26, 2024
3.730
3.755
3.620
3.700
462,303
+0.05(+1.37%)
Jul 25, 2024
3.530
3.810
3.420
3.650
431,825
+0.09(+2.53%)
Jul 24, 2024
3.600
3.810
3.560
3.560
368,286
-0.13(-3.52%)
Jul 23, 2024
3.690
3.745
3.600
3.690
419,751
+0.01(+0.27%)
Jul 22, 2024
3.550
3.710
3.400
3.680
635,026
+0.13(+3.66%)
Jul 19, 2024
3.310
3.660
3.310
3.550
645,856
+0.25(+7.58%)
Jul 18, 2024
3.370
3.480
3.270
3.300
474,045
-0.14(-4.07%)
Jul 17, 2024
3.570
3.670
3.420
3.440
445,511
-0.27(-7.28%)
Jul 16, 2024
3.350
3.730
3.300
3.710
778,289
+0.44(+13.46%)
Jul 15, 2024
3.210
3.275
3.140
3.270
281,634
+0.07(+2.19%)
Jul 12, 2024
3.310
3.480
3.155
3.200
242,596
-0.06(-1.84%)
Jul 11, 2024
3.020
3.330
3.020
3.260
802,002
+0.36(+12.41%)
Jul 10, 2024
2.970
3.019
2.860
2.900
415,815
-0.08(-2.68%)
Jul 09, 2024
2.980
3.080
2.930
2.980
217,802
+0.00(+0.00%)
Jul 08, 2024
2.970
3.090
2.950
2.980
360,193
+0.01(+0.34%)
Jul 05, 2024
2.890
2.980
2.790
2.970
346,966
+0.09(+3.13%)
Jul 03, 2024
2.920
2.980
2.835
2.880
227,715
-0.01(-0.35%)
Jul 02, 2024
2.990
3.000
2.800
2.890
233,201
-0.10(-3.34%)
Jul 01, 2024
3.110
3.110
2.950
2.990
385,388
-0.11(-3.55%)
Jun 28, 2024
3.050
3.200
3.000
3.100
1,201,222
+0.09(+2.99%)
Jun 27, 2024
3.170
3.170
2.980
3.010
314,785
-0.17(-5.35%)
Jun 26, 2024
2.910
3.220
2.860
3.180
566,082
+0.28(+9.66%)
Jun 25, 2024
2.980
3.010
2.850
2.900
262,034
-0.10(-3.33%)
Jun 24, 2024
2.960
3.030
2.920
3.000
277,196
+0.06(+2.04%)
Jun 21, 2024
2.810
2.970
2.795
2.940
782,139
+0.13(+4.63%)
Jun 20, 2024
2.760
2.820
2.720
2.810
358,145
+0.08(+2.93%)
Jun 18, 2024
2.970
2.970
2.720
2.730
398,584
-0.25(-8.39%)
Jun 17, 2024
3.050
3.105
2.935
2.980
524,860
-0.07(-2.30%)
Jun 14, 2024
3.090
3.126
3.040
3.050
159,452
-0.09(-2.87%)
Jun 13, 2024
3.290
3.340
3.090
3.140
316,354
-0.16(-4.85%)
Jun 12, 2024
3.540
3.540
3.280
3.300
222,640
-0.02(-0.60%)
Jun 11, 2024
3.250
3.320
3.170
3.320
232,215
+0.04(+1.22%)
Jun 10, 2024
3.200
3.380
3.160
3.280
298,456
+0.02(+0.61%)
Jun 07, 2024
3.450
3.490
3.230
3.260
450,735
-0.26(-7.39%)
Jun 06, 2024
3.810
3.825
3.510
3.520
416,208
-0.33(-8.57%)
Jun 05, 2024
3.550
3.880
3.470
3.850
565,380
+0.35(+10.00%)
Jun 04, 2024
3.420
3.510
3.390
3.500
239,731
+0.02(+0.57%)
Jun 03, 2024
3.450
3.490
3.330
3.480
424,538
+0.10(+2.96%)
May 31, 2024
3.440
3.440
3.300
3.380
539,273
-0.02(-0.59%)
May 30, 2024
3.370
3.425
3.310
3.400
430,026
+0.21(+6.58%)
May 29, 2024
3.130
3.200
3.027
3.190
438,392
+0.04(+1.27%)
May 28, 2024
3.140
3.220
3.090
3.150
223,020
-0.02(-0.63%)
May 24, 2024
3.250
3.250
3.090
3.170
275,064
-0.05(-1.55%)
May 23, 2024
3.490
3.535
3.150
3.220
455,054
-0.25(-7.20%)
May 22, 2024
3.470
3.630
3.445
3.470
335,696
-0.04(-1.14%)
May 21, 2024
3.380
3.545
3.380
3.510
351,683
+0.11(+3.24%)
May 20, 2024
3.630
3.651
3.380
3.400
368,660
-0.21(-5.82%)
May 17, 2024
3.770
3.770
3.580
3.610
452,497
-0.16(-4.24%)
May 16, 2024
3.700
3.795
3.670
3.770
362,906
+0.07(+1.89%)
May 15, 2024
3.840
3.885
3.635
3.700
401,545
+0.05(+1.37%)
May 14, 2024
3.610
3.730
3.571
3.650
599,282
+0.04(+1.11%)
May 13, 2024
3.660
3.730
3.550
3.610
480,244
-0.01(-0.28%)
May 10, 2024
3.500
3.625
3.360
3.620
404,845
+0.15(+4.32%)
May 09, 2024
3.470
3.505
3.420
3.470
341,370
+0.01(+0.29%)
May 08, 2024
3.440
3.510
3.395
3.460
360,803
-0.07(-1.98%)
May 07, 2024
3.580
3.625
3.370
3.530
439,858
-0.03(-0.84%)
May 06, 2024
4.000
4.030
3.550
3.560
1,204,926
-0.36(-9.18%)
May 03, 2024
3.620
4.010
3.530
3.920
1,702,797
+0.58(+17.37%)
May 02, 2024
3.220
3.350
3.070
3.340
762,027
+0.25(+8.09%)
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
.