Codexis Inc (CDXS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-4,24%
|
3,61
|
3,58
|
3,77
|
3,61
|
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
|
27/02/2024 |
1.975.969 |
26,88%
|
3,01
|
3,24
|
4,43
|
4,06
|
26/02/2024 |
418.709 |
5,61%
|
3,01
|
3,01
|
3,22
|
3,20
|
23/02/2024 |
300.445 |
5,58%
|
2,82
|
2,88
|
3,16
|
3,03
|
22/02/2024 |
220.390 |
0,70%
|
2,82
|
2,82
|
2,92
|
2,87
|
21/02/2024 |
210.557 |
-1,38%
|
2,83
|
2,80
|
2,83
|
2,85
|
20/02/2024 |
348.766 |
-9,12%
|
3,14
|
2,89
|
3,20
|
2,89
|
19/02/2024 |
221.521 |
-1,70%
|
3,20
|
3,06
|
3,23
|
3,185
|
16/02/2024 |
221.521 |
-1,70%
|
3,20
|
3,06
|
3,23
|
3,185
|
15/02/2024 |
395.854 |
14,89%
|
2,89
|
2,89
|
3,25
|
3,24
|
14/02/2024 |
304.057 |
3,87%
|
2,89
|
2,691
|
2,85
|
2,82
|
13/02/2024 |
220.197 |
-12,82%
|
2,89
|
2,67
|
2,98
|
2,72
|
12/02/2024 |
329.238 |
4,00%
|
3,01
|
2,99
|
3,14
|
3,12
|
09/02/2024 |
295.271 |
2,74%
|
2,95
|
2,91
|
3,04
|
3,00
|
08/02/2024 |
198.913 |
5,04%
|
2,85
|
2,791
|
2,93
|
2,92
|
07/02/2024 |
221.308 |
-3,14%
|
2,85
|
2,754
|
2,86
|
2,78
|
06/02/2024 |
350.782 |
10,81%
|
2,61
|
2,532
|
2,88
|
2,87
|
05/02/2024 |
351.993 |
-4,78%
|
2,68
|
2,585
|
2,72
|
2,59
|
02/02/2024 |
339.437 |
-1,45%
|
2,68
|
2,5718
|
2,73
|
2,72
|
01/02/2024 |
363.301 |
4,56%
|
2,74
|
2,61
|
2,80
|
2,75
|
31/01/2024 |
319.755 |
-5,40%
|
2,74
|
2,63
|
2,91
|
2,63
|
30/01/2024 |
173.182 |
-2,46%
|
2,82
|
2,724
|
2,82
|
2,78
|
29/01/2024 |
214.723 |
2,52%
|
2,72
|
2,6797
|
2,86
|
2,85
|
26/01/2024 |
246.795 |
4,12%
|
2,72
|
2,63
|
2,78
|
2,78
|
25/01/2024 |
252.856 |
-0,93%
|
3,01
|
2,625
|
2,8294
|
2,67
|
24/01/2024 |
290.874 |
-9,87%
|
3,01
|
2,69
|
3,01
|
2,695
|
23/01/2024 |
282.726 |
6,41%
|
2,83
|
2,83
|
3,01
|
2,99
|
22/01/2024 |
271.579 |
4,46%
|
2,72
|
2,62
|
2,819
|
2,81
|
19/01/2024 |
323.830 |
0,37%
|
2,71
|
2,60
|
2,73
|
2,69
|
18/01/2024 |
224.574 |
0,00%
|
2,71
|
2,61
|
2,7201
|
2,68
|
17/01/2024 |
219.790 |
-1,11%
|
2,81
|
2,595
|
2,7099
|
2,68
|
16/01/2024 |
226.512 |
-5,25%
|
2,81
|
2,70
|
2,94
|
2,71
|
15/01/2024 |
288.935 |
-0,69%
|
2,96
|
2,825
|
3,055
|
2,86
|
12/01/2024 |
288.935 |
-0,69%
|
2,96
|
2,825
|
3,055
|
2,86
|
11/01/2024 |
298.962 |
-2,04%
|
2,81
|
2,81
|
3,04
|
2,88
|
10/01/2024 |
346.393 |
8,89%
|
2,81
|
2,70
|
2,93
|
2,94
|
09/01/2024 |
264.222 |
-5,92%
|
2,81
|
2,70
|
2,84
|
2,70
|
08/01/2024 |
298.928 |
2,87%
|
2,78
|
2,695
|
2,90
|
2,87
|
05/01/2024 |
485.275 |
-2,11%
|
2,80
|
2,68
|
2,97
|
2,79
|
04/01/2024 |
325.613 |
-2,73%
|
2,89
|
2,80
|
2,9784
|
2,85
|
03/01/2024 |
343.970 |
-6,09%
|
3,36
|
2,91
|
3,14
|
2,93
|
02/01/2024 |
368.785 |
2,30%
|
3,36
|
2,975
|
3,275
|
3,12
|
29/12/2023 |
452.468 |
-2,56%
|
3,36
|
2,96
|
3,19
|
3,05
|