Codexis Inc (CDXS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
308.406 |
-7,28%
|
3,57
|
3,42
|
3,67
|
3,44
|
16/07/2024 |
441.238 |
13,46%
|
3,35
|
3,31
|
3,711
|
3,71
|
15/07/2024 |
179.434 |
2,19%
|
3,20
|
3,14
|
3,275
|
3,27
|
12/07/2024 |
167.542 |
-1,84%
|
3,02
|
3,155
|
3,385
|
3,20
|
11/07/2024 |
528.144 |
12,41%
|
2,97
|
2,86
|
3,33
|
3,26
|
10/07/2024 |
250.491 |
-2,69%
|
2,97
|
2,86
|
3,0188
|
2,90
|
09/07/2024 |
153.397 |
0,00%
|
2,98
|
2,93
|
3,08
|
2,98
|
08/07/2024 |
230.122 |
0,34%
|
2,97
|
2,95
|
3,09
|
2,98
|
05/07/2024 |
202.470 |
3,13%
|
2,89
|
2,79
|
2,98
|
2,97
|
04/07/2024 |
158.656 |
-1,04%
|
2,92
|
2,835
|
2,98
|
2,86
|
03/07/2024 |
158.656 |
-1,04%
|
2,92
|
2,835
|
2,98
|
2,86
|
02/07/2024 |
171.683 |
-3,34%
|
3,00
|
2,80
|
3,00
|
2,89
|
01/07/2024 |
235.538 |
-3,55%
|
3,11
|
2,95
|
3,11
|
2,99
|
28/06/2024 |
866.901 |
2,66%
|
3,17
|
3,00
|
3,13
|
3,09
|
27/06/2024 |
183.624 |
-4,72%
|
3,17
|
2,98
|
3,13
|
3,03
|
26/06/2024 |
378.284 |
9,66%
|
2,91
|
2,86
|
3,22
|
3,18
|
25/06/2024 |
188.725 |
-3,33%
|
2,96
|
2,8501
|
3,01
|
2,90
|
24/06/2024 |
186.156 |
2,04%
|
2,96
|
2,92
|
3,03
|
3,00
|
21/06/2024 |
591.017 |
4,63%
|
2,97
|
2,80
|
2,97
|
2,94
|
20/06/2024 |
250.205 |
2,93%
|
2,97
|
2,72
|
2,815
|
2,81
|
19/06/2024 |
290.240 |
-6,71%
|
2,97
|
2,73
|
2,97
|
2,78
|
18/06/2024 |
242.099 |
-8,05%
|
2,97
|
2,73
|
2,97
|
2,74
|
17/06/2024 |
331.773 |
-2,30%
|
3,05
|
2,935
|
3,105
|
2,98
|
14/06/2024 |
123.616 |
-2,87%
|
3,29
|
3,04
|
3,126
|
3,05
|
13/06/2024 |
234.447 |
-4,85%
|
3,29
|
3,09
|
3,3399
|
3,14
|
12/06/2024 |
120.501 |
-0,60%
|
3,40
|
3,28
|
3,5287
|
3,30
|
11/06/2024 |
160.773 |
1,22%
|
3,40
|
3,18
|
3,31
|
3,32
|
10/06/2024 |
205.695 |
0,61%
|
3,40
|
3,16
|
3,38
|
3,28
|
07/06/2024 |
300.082 |
-7,39%
|
3,40
|
3,23
|
3,49
|
3,26
|
06/06/2024 |
331.024 |
-8,57%
|
3,81
|
3,51
|
3,825
|
3,52
|
05/06/2024 |
436.011 |
10,00%
|
3,55
|
3,48
|
3,88
|
3,85
|
04/06/2024 |
150.898 |
0,58%
|
3,45
|
3,39
|
3,51
|
3,50
|
03/06/2024 |
250.089 |
2,96%
|
3,45
|
3,33
|
3,49
|
3,48
|
31/05/2024 |
285.676 |
-0,58%
|
3,44
|
3,30
|
3,44
|
3,3804
|
30/05/2024 |
298.210 |
6,58%
|
3,25
|
3,33
|
3,425
|
3,40
|
29/05/2024 |
250.685 |
1,27%
|
3,25
|
3,0274
|
3,20
|
3,19
|
28/05/2024 |
142.402 |
-0,63%
|
3,25
|
3,09
|
3,22
|
3,15
|
27/05/2024 |
0 |
-1,55%
|
3,25
|
3,09
|
3,25
|
3,17
|
24/05/2024 |
202.469 |
-1,55%
|
3,25
|
3,09
|
3,25
|
3,17
|
23/05/2024 |
298.636 |
-7,21%
|
3,49
|
3,15
|
3,535
|
3,22
|
22/05/2024 |
213.029 |
-1,14%
|
3,47
|
3,445
|
3,63
|
3,47
|
21/05/2024 |
243.555 |
3,24%
|
3,38
|
3,38
|
3,54
|
3,51
|
20/05/2024 |
258.603 |
-5,82%
|
3,63
|
3,385
|
3,6512
|
3,40
|
17/05/2024 |
309.905 |
-4,24%
|
3,61
|
3,58
|
3,77
|
3,61
|
16/05/2024 |
215.804 |
1,89%
|
3,61
|
3,67
|
3,795
|
3,77
|
15/05/2024 |
274.184 |
1,37%
|
3,61
|
3,635
|
3,885
|
3,70
|
14/05/2024 |
414.455 |
1,11%
|
3,66
|
3,5705
|
3,73
|
3,65
|
13/05/2024 |
315.192 |
-0,28%
|
3,66
|
3,55
|
3,73
|
3,61
|
10/05/2024 |
288.779 |
4,32%
|
3,47
|
3,37
|
3,625
|
3,62
|
09/05/2024 |
243.645 |
0,29%
|
3,47
|
3,42
|
3,50
|
3,47
|
08/05/2024 |
261.406 |
-1,98%
|
3,44
|
3,395
|
3,5088
|
3,46
|
07/05/2024 |
292.746 |
-0,84%
|
3,58
|
3,37
|
3,625
|
3,53
|
06/05/2024 |
715.367 |
-9,18%
|
4,00
|
3,56
|
4,03
|
3,56
|
03/05/2024 |
1.163.201 |
17,37%
|
3,62
|
3,58
|
4,01
|
3,92
|
02/05/2024 |
493.342 |
7,40%
|
3,22
|
3,07
|
3,34
|
3,34
|
01/05/2024 |
374.849 |
6,87%
|
2,67
|
2,9401
|
3,23
|
3,11
|
30/04/2024 |
173.766 |
-4,59%
|
2,67
|
2,87
|
3,075
|
2,91
|
29/04/2024 |
357.146 |
14,66%
|
2,67
|
2,725
|
3,12
|
3,05
|
26/04/2024 |
367.912 |
0,38%
|
2,67
|
2,621
|
2,735
|
2,66
|
25/04/2024 |
132.871 |
-5,36%
|
2,72
|
2,64
|
2,7399
|
2,65
|
24/04/2024 |
128.751 |
-3,45%
|
2,88
|
2,75
|
2,89
|
2,80
|
23/04/2024 |
127.443 |
1,22%
|
2,88
|
2,88
|
3,03
|
2,895
|
22/04/2024 |
114.849 |
1,06%
|
2,88
|
2,78
|
2,90
|
2,86
|
19/04/2024 |
327.417 |
1,07%
|
2,77
|
2,71
|
2,87
|
2,83
|
18/04/2024 |
402.616 |
1,45%
|
2,79
|
2,71
|
2,895
|
2,80
|
17/04/2024 |
262.075 |
1,10%
|
2,78
|
2,735
|
2,8426
|
2,76
|
16/04/2024 |
205.448 |
1,49%
|
3,10
|
2,58
|
2,765
|
2,73
|
15/04/2024 |
317.709 |
-6,27%
|
3,10
|
2,62
|
2,8365
|
2,69
|
12/04/2024 |
236.209 |
-7,72%
|
3,10
|
2,83
|
3,12
|
2,87
|
11/04/2024 |
270.876 |
-0,64%
|
3,11
|
3,06
|
3,17
|
3,11
|
10/04/2024 |
184.959 |
-3,10%
|
3,11
|
3,07
|
3,20
|
3,13
|
09/04/2024 |
180.831 |
0,62%
|
3,23
|
3,175
|
3,307
|
3,23
|
08/04/2024 |
126.064 |
0,63%
|
3,23
|
3,15
|
3,26
|
3,21
|
05/04/2024 |
222.689 |
-0,62%
|
3,20
|
3,11
|
3,24
|
3,19
|
04/04/2024 |
287.735 |
-3,89%
|
3,40
|
3,165
|
3,43
|
3,21
|
03/04/2024 |
226.250 |
0,30%
|
3,28
|
3,2094
|
3,365
|
3,34
|
02/04/2024 |
271.203 |
-4,45%
|
3,40
|
3,31
|
3,485
|
3,33
|
01/04/2024 |
196.783 |
-0,14%
|
3,49
|
3,445
|
3,535
|
3,485
|
28/03/2024 |
235.549 |
-0,71%
|
3,54
|
3,4508
|
3,7187
|
3,485
|
27/03/2024 |
254.825 |
1,74%
|
3,51
|
3,45
|
3,585
|
3,51
|
26/03/2024 |
216.084 |
0,00%
|
3,51
|
3,45
|
3,585
|
3,45
|
25/03/2024 |
159.679 |
0,15%
|
3,48
|
3,405
|
3,54
|
3,455
|
22/03/2024 |
211.516 |
-1,15%
|
3,45
|
3,40
|
3,5599
|
3,45
|
21/03/2024 |
224.047 |
0,00%
|
3,27
|
3,485
|
3,67
|
3,49
|
20/03/2024 |
381.098 |
6,73%
|
3,27
|
3,17
|
3,60
|
3,49
|
19/03/2024 |
368.048 |
0,62%
|
3,33
|
3,1199
|
3,365
|
3,27
|
18/03/2024 |
494.464 |
-2,40%
|
3,33
|
3,035
|
3,33
|
3,25
|
15/03/2024 |
256.859 |
4,06%
|
3,38
|
3,17
|
3,34
|
3,33
|
14/03/2024 |
340.386 |
-5,33%
|
3,38
|
3,17
|
3,65
|
3,20
|
13/03/2024 |
378.905 |
-2,59%
|
3,62
|
3,34
|
3,64
|
3,38
|
12/03/2024 |
265.590 |
-3,88%
|
3,62
|
3,425
|
3,65
|
3,47
|
11/03/2024 |
370.263 |
4,04%
|
3,75
|
3,4012
|
3,8488
|
3,61
|
08/03/2024 |
601.733 |
-5,19%
|
3,75
|
3,4012
|
3,8371
|
3,47
|
07/03/2024 |
319.787 |
0,55%
|
3,71
|
3,605
|
3,83
|
3,66
|
06/03/2024 |
432.672 |
-3,19%
|
3,80
|
3,54
|
3,87
|
3,64
|
05/03/2024 |
484.822 |
-10,58%
|
4,69
|
3,72
|
4,24
|
3,76
|
04/03/2024 |
391.659 |
-8,79%
|
4,69
|
4,20
|
4,7099
|
4,205
|
01/03/2024 |
1.056.195 |
-0,86%
|
4,70
|
4,17
|
4,70
|
4,61
|
29/02/2024 |
1.545.159 |
26,08%
|
3,93
|
3,905
|
4,90
|
4,69
|
28/02/2024 |
724.965 |
-10,36%
|
3,41
|
3,57
|
4,18
|
3,72
|