Codexis Inc (CDXS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
175.920 |
0,87%
|
4,59
|
4,51
|
4,65
|
4,58
|
| 28/11/2024 |
325.461 |
0,01%
|
4,5605
|
4,47
|
4,71
|
4,59
|
| 27/11/2024 |
320.925 |
0,66%
|
4,55
|
4,47
|
4,7999
|
4,59
|
| 26/11/2024 |
442.757 |
0,22%
|
4,62
|
4,47
|
4,67
|
4,56
|
| 25/11/2024 |
199.846 |
-1,30%
|
4,61
|
4,51
|
4,72
|
4,55
|
| 22/11/2024 |
450.443 |
6,47%
|
4,33
|
4,295
|
4,69
|
4,61
|
| 21/11/2024 |
459.757 |
0,00%
|
4,28
|
4,12
|
4,55
|
4,33
|
| 20/11/2024 |
509.185 |
1,88%
|
4,25
|
3,8214
|
4,509
|
4,33
|
| 19/11/2024 |
413.596 |
8,14%
|
3,89
|
3,715
|
4,295
|
4,25
|
| 18/11/2024 |
559.706 |
1,29%
|
4,00
|
3,715
|
4,1485
|
3,93
|
| 15/11/2024 |
738.760 |
3,74%
|
3,82
|
3,70
|
4,00
|
3,88
|
| 14/11/2024 |
386.257 |
-7,43%
|
4,10
|
3,73
|
4,20
|
3,74
|
| 13/11/2024 |
830.593 |
0,50%
|
3,99
|
3,95
|
4,20
|
4,04
|
| 12/11/2024 |
297.412 |
-0,99%
|
4,15
|
3,95
|
4,2022
|
4,02
|
| 11/11/2024 |
286.167 |
-0,49%
|
4,00
|
4,00
|
4,2022
|
4,06
|
| 08/11/2024 |
333.983 |
-2,39%
|
4,02
|
3,9401
|
4,381
|
4,08
|
| 07/11/2024 |
634.340 |
4,24%
|
3,95
|
3,84
|
4,381
|
4,18
|
| 06/11/2024 |
573.438 |
4,97%
|
3,99
|
3,46
|
4,09
|
4,01
|
| 05/11/2024 |
554.408 |
%
|
3,48
|
3,46
|
3,84
|
3,82
|
| 04/11/2024 |
557.005 |
%
|
3,48
|
3,40
|
3,59
|
3,49
|
| 01/11/2024 |
1.021.529 |
%
|
3,32
|
3,29
|
3,7399
|
3,50
|
| 31/10/2024 |
341.188 |
%
|
3,26
|
3,075
|
3,23
|
3,14
|
| 30/10/2024 |
272.239 |
%
|
3,20
|
3,15
|
3,2779
|
3,2499
|
| 29/10/2024 |
239.418 |
%
|
3,20
|
3,15
|
3,2779
|
3,19
|
| 28/10/2024 |
456.284 |
%
|
3,30
|
2,95
|
3,285
|
3,18
|
| 25/10/2024 |
341.969 |
%
|
3,30
|
2,895
|
3,09
|
2,91
|
| 24/10/2024 |
777.122 |
%
|
3,30
|
3,02
|
3,33
|
3,08
|
| 23/10/2024 |
775.710 |
%
|
3,30
|
3,02
|
3,33
|
3,06
|
| 22/10/2024 |
123.367 |
%
|
3,26
|
3,23
|
3,42
|
3,29
|
| 21/10/2024 |
122.164 |
%
|
3,23
|
3,23
|
3,42
|
3,29
|
| 18/10/2024 |
145.684 |
%
|
3,23
|
3,32
|
3,505
|
3,20
|
| 17/10/2024 |
143.635 |
%
|
3,23
|
3,32
|
3,505
|
3,37
|
| 16/10/2024 |
521.018 |
%
|
3,23
|
3,18
|
3,41
|
3,4255
|
| 15/10/2024 |
141.739 |
%
|
3,23
|
3,0911
|
3,226
|
3,22
|
| 14/10/2024 |
121.702 |
%
|
3,17
|
3,0911
|
3,226
|
3,2225
|
| 11/10/2024 |
202.898 |
%
|
3,02
|
2,965
|
3,17
|
3,15
|
| 10/10/2024 |
212.939 |
%
|
3,02
|
3,03
|
3,095
|
3,10
|
| 09/10/2024 |
176.233 |
%
|
3,06
|
3,07
|
3,145
|
3,08
|
| 08/10/2024 |
329.785 |
%
|
3,08
|
3,03
|
3,26
|
3,12
|
| 07/10/2024 |
310.326 |
%
|
3,18
|
3,03
|
3,26
|
3,12
|
| 04/10/2024 |
274.314 |
%
|
3,10
|
3,02
|
3,145
|
3,20
|
| 03/10/2024 |
265.635 |
%
|
3,10
|
3,02
|
3,145
|
3,10
|
| 02/10/2024 |
282.586 |
%
|
3,04
|
3,00
|
3,11
|
3,09
|
| 01/10/2024 |
438.259 |
%
|
3,02
|
3,06
|
3,301
|
3,14
|
| 30/09/2024 |
438.052 |
%
|
3,17
|
3,06
|
3,301
|
3,08
|
| 27/09/2024 |
387.732 |
%
|
3,17
|
3,141
|
3,295
|
3,23
|
| 26/09/2024 |
219.011 |
%
|
2,98
|
2,83
|
2,94
|
2,9298
|
| 25/09/2024 |
215.822 |
%
|
2,90
|
2,83
|
2,94
|
2,91
|
| 24/09/2024 |
687.602 |
%
|
3,09
|
2,87
|
3,13
|
2,89
|
| 23/09/2024 |
339.331 |
%
|
3,09
|
2,89
|
3,12
|
2,92
|
| 20/09/2024 |
454.630 |
%
|
3,19
|
3,08
|
3,19
|
3,10
|
| 19/09/2024 |
261.622 |
%
|
3,21
|
3,14
|
3,29
|
3,21
|
| 18/09/2024 |
269.000 |
%
|
3,15
|
3,07
|
3,2492
|
3,11
|
| 17/09/2024 |
211.106 |
%
|
2,90
|
2,70
|
2,865
|
2,85
|
| 16/09/2024 |
208.768 |
%
|
2,74
|
2,70
|
2,865
|
2,85
|
| 13/09/2024 |
201.234 |
%
|
2,74
|
2,61
|
2,755
|
2,75
|
| 12/09/2024 |
199.544 |
%
|
2,74
|
2,61
|
2,755
|
2,73
|
| 11/09/2024 |
271.448 |
%
|
2,67
|
2,56
|
2,76
|
2,69
|
| 10/09/2024 |
263.665 |
%
|
2,76
|
2,56
|
2,76
|
2,69
|
| 09/09/2024 |
239.461 |
%
|
2,76
|
2,61
|
2,87
|
2,62
|
| 06/09/2024 |
108.669 |
%
|
2,80
|
2,73
|
2,8623
|
2,81
|
| 05/09/2024 |
107.400 |
%
|
2,85
|
2,73
|
2,8623
|
2,81
|
| 04/09/2024 |
175.490 |
%
|
2,85
|
2,78
|
2,885
|
2,83
|
| 03/09/2024 |
115.270 |
%
|
2,84
|
2,835
|
2,89
|
2,85
|
| 30/08/2024 |
170.951 |
%
|
2,95
|
2,88
|
3,0289
|
2,90
|
| 29/08/2024 |
126.986 |
%
|
2,95
|
2,90
|
3,0656
|
2,91
|
| 28/08/2024 |
161.179 |
%
|
2,99
|
2,99
|
3,13
|
3,00
|
| 27/08/2024 |
219.688 |
%
|
3,06
|
3,03
|
3,165
|
3,20
|
| 26/08/2024 |
160.822 |
%
|
3,06
|
3,03
|
3,165
|
3,16
|
| 23/08/2024 |
137.121 |
%
|
2,93
|
2,88
|
3,12
|
3,05
|
| 22/08/2024 |
98.288 |
%
|
2,99
|
2,88
|
3,02
|
2,90
|
| 21/08/2024 |
232.114 |
%
|
2,99
|
2,87
|
3,095
|
3,00
|
| 20/08/2024 |
359.215 |
%
|
3,01
|
2,6798
|
3,03
|
3,01
|
| 19/08/2024 |
348.300 |
%
|
2,78
|
2,6798
|
3,03
|
3,01
|
| 16/08/2024 |
327.388 |
%
|
2,80
|
2,782
|
3,01
|
2,81
|
| 15/08/2024 |
324.965 |
%
|
2,94
|
2,782
|
3,01
|
2,81
|
| 14/08/2024 |
246.332 |
%
|
2,82
|
2,73
|
2,90
|
2,9424
|
| 13/08/2024 |
245.471 |
%
|
2,82
|
2,73
|
2,90
|
2,80
|
| 12/08/2024 |
572.588 |
%
|
2,80
|
2,66
|
2,85
|
2,82
|
| 09/08/2024 |
226.678 |
%
|
3,08
|
3,03
|
3,15
|
3,07
|
| 08/08/2024 |
211.665 |
%
|
3,21
|
3,03
|
3,15
|
3,15
|
| 07/08/2024 |
142.968 |
%
|
3,21
|
3,15
|
3,32
|
3,13
|
| 06/08/2024 |
141.005 |
%
|
3,21
|
3,15
|
3,32
|
3,22
|
| 05/08/2024 |
305.203 |
%
|
2,95
|
2,95
|
3,28
|
3,21
|
| 02/08/2024 |
302.075 |
%
|
3,32
|
3,18
|
3,47
|
3,30
|
| 01/08/2024 |
283.069 |
%
|
3,59
|
3,3833
|
3,65
|
3,48
|
| 31/07/2024 |
327.742 |
%
|
3,63
|
3,51
|
3,77
|
3,58
|
| 30/07/2024 |
218.725 |
%
|
3,63
|
3,57
|
3,73
|
3,60
|
| 29/07/2024 |
210.825 |
%
|
3,73
|
3,57
|
3,73
|
3,60
|
| 26/07/2024 |
295.866 |
%
|
3,69
|
3,62
|
3,755
|
3,70
|
| 25/07/2024 |
296.738 |
%
|
3,69
|
3,42
|
3,79
|
3,65
|
| 24/07/2024 |
259.147 |
%
|
3,69
|
3,56
|
3,81
|
3,56
|
| 23/07/2024 |
252.158 |
%
|
3,69
|
3,60
|
3,745
|
3,69
|
| 22/07/2024 |
459.648 |
%
|
3,55
|
3,40
|
3,71
|
3,68
|
| 19/07/2024 |
401.430 |
%
|
3,31
|
3,31
|
3,655
|
3,55
|
| 18/07/2024 |
312.387 |
%
|
3,57
|
3,27
|
3,479
|
3,31
|
| 17/07/2024 |
308.406 |
%
|
3,57
|
3,42
|
3,67
|
3,44
|
| 16/07/2024 |
441.238 |
%
|
3,35
|
3,31
|
3,711
|
3,71
|
| 15/07/2024 |
179.434 |
%
|
3,20
|
3,14
|
3,275
|
3,27
|
| 12/07/2024 |
539.327 |
%
|
3,02
|
3,02
|
3,33
|
3,26
|
