Codexis Inc (4QK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 2.7719999 | -0 | -0.07 | 2.7719999 | 2.7719999 | 2.7719999 | 100 |
| 1719520020 | 2.774 | -0.21 | -7.10 | 2.774 | 2.774 | 2.774 | 136 |
| 1719433620 | 2.986 | 0.33 | 12.26 | 2.762 | 2.986 | 2.762 | 360 |
| 1719347220 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719260820 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719001620 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.66 | 759 |
| 1718915220 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1718828820 | 2.65 | -0.16 | -5.83 | 2.65 | 2.65 | 2.65 | 1549 |
| 1718742420 | 2.814 | 0 | 0.00 | 2.814 | 2.814 | 2.814 | 0 |
| 1718656020 | 2.814 | 0 | 0.00 | 2.814 | 2.814 | 2.814 | 0 |
| 1718396820 | 2.814 | -0.08 | -2.63 | 2.84 | 2.84 | 2.814 | 130 |
| 1718310420 | 2.89 | -0.49 | -14.40 | 2.89 | 2.89 | 2.89 | 100 |
| 1718224020 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1718137620 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1718051220 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1717792020 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1717705620 | 3.376 | 0.01 | 0.18 | 3.484 | 3.484 | 3.376 | 525 |
| 1717619220 | 3.37 | 0.19 | 5.97 | 3.37 | 3.37 | 3.37 | 1980 |
| 1717532820 | 3.18 | 0.21 | 7.14 | 3.136 | 3.18 | 3.136 | 2159 |
| 1717446420 | 2.968 | -0.17 | -5.48 | 2.968 | 2.968 | 2.968 | 100 |
| 1717187220 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1717100820 | 3.14 | -0.1 | -3.21 | 3.142 | 3.142 | 3.14 | 800 |
| 1717014360 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716927960 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716841560 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716582360 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716495960 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716409560 | 3.244 | 0 | 0.00 | 3.244 | 3.244 | 3.244 | 0 |
| 1716323160 | 3.244 | -0.1 | -3.05 | 3.244 | 3.244 | 3.244 | 3 |
| 1716236820 | 3.346 | 0 | 0.00 | 3.346 | 3.346 | 3.346 | 0 |
| 1715977620 | 3.346 | -0.11 | -3.24 | 3.402 | 3.402 | 3.346 | 3300 |
| 1715891220 | 3.458 | 0.04 | 1.11 | 3.342 | 3.458 | 3.342 | 284 |
| 1715804820 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1715718420 | 3.42 | 0.05 | 1.36 | 3.44 | 3.44 | 3.42 | 942 |
| 1715631960 | 3.374 | 0.19 | 6.10 | 3.334 | 3.374 | 3.334 | 1050 |
| 1715372820 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715286420 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715200020 | 3.18 | -0.03 | -0.87 | 3.18 | 3.18 | 3.18 | 2252 |
| 1715113620 | 3.208 | -0.51 | -13.67 | 3.208 | 3.208 | 3.208 | 310 |
| 1715027220 | 3.716 | 0.08 | 2.09 | 3.716 | 3.716 | 3.716 | 475 |
| 1714768020 | 3.64 | 0.67 | 22.56 | 3.442 | 3.64 | 3.442 | 3719 |
| 1714681560 | 2.97 | 0.15 | 5.39 | 2.92 | 2.97 | 2.92 | 1300 |
| 1714508820 | 2.818 | 0 | 0.00 | 2.818 | 2.818 | 2.818 | 0 |
| 1714422420 | 2.818 | 0.29 | 11.30 | 2.646 | 2.88 | 2.646 | 2899 |
| 1714163220 | 2.532 | 0 | 0.00 | 2.532 | 2.532 | 2.532 | 0 |
| 1714076820 | 2.532 | -0.2 | -7.18 | 2.486 | 2.532 | 2.486 | 295 |
| 1713990360 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
| 1713903960 | 2.728 | 0.09 | 3.33 | 2.728 | 2.728 | 2.728 | 310 |
| 1713817620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1713558420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1713472020 | 2.64 | 0.07 | 2.80 | 2.64 | 2.64 | 2.64 | 2388 |
| 1713385620 | 2.568 | 0 | 0.00 | 2.568 | 2.568 | 2.568 | 0 |
| 1713299220 | 2.568 | 0.05 | 1.90 | 2.478 | 2.568 | 2.478 | 508 |
| 1713212820 | 2.52 | -0.3 | -10.64 | 2.52 | 2.52 | 2.52 | 700 |
| 1712953620 | 2.82 | -0.08 | -2.62 | 2.82 | 2.82 | 2.82 | 750 |
| 1712867160 | 2.896 | 0 | 0.00 | 2.896 | 2.896 | 2.896 | 0 |
| 1712780760 | 2.896 | -0.07 | -2.36 | 3.0339999 | 3.0339999 | 2.896 | 4339 |
| 1712694360 | 2.966 | 0 | 0.00 | 2.966 | 2.966 | 2.966 | 0 |
| 1712607960 | 2.966 | -0.14 | -4.38 | 2.996 | 3 | 2.884 | 534 |
| 1712348760 | 3.102 | 0 | 0.00 | 3.102 | 3.102 | 3.102 | 0 |
| 1712262360 | 3.102 | -0.13 | -4.02 | 3.14 | 3.14 | 3.102 | 1500 |
| 1712175960 | 3.232 | 0 | 0.00 | 3.232 | 3.232 | 3.232 | 0 |
| 1712089560 | 3.232 | 0.02 | 0.47 | 3.232 | 3.232 | 3.232 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
