Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zymergen Inc (NQ: ZY )

2.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.380 1.520 1.365 1.420 1,566,161 +0.04(+2.90%)
May 27, 2022 1.200 1.430 1.200 1.380 1,495,761 +0.22(+18.97%)
May 26, 2022 1.160 1.205 1.140 1.160 453,263 +0.02(+1.75%)
May 25, 2022 1.120 1.175 1.100 1.140 687,674 +0.02(+1.79%)
May 24, 2022 1.190 1.200 1.100 1.120 766,473 -0.09(-7.44%)
May 23, 2022 1.270 1.280 1.195 1.210 799,270 -0.06(-4.72%)
May 20, 2022 1.360 1.360 1.200 1.270 1,133,196 -0.05(-3.79%)
May 19, 2022 1.270 1.340 1.270 1.320 952,059 +0.05(+3.94%)
May 18, 2022 1.380 1.430 1.260 1.270 1,430,928 -0.15(-10.56%)
May 17, 2022 1.530 1.620 1.390 1.420 1,591,295 -0.08(-5.33%)
May 16, 2022 1.580 1.659 1.500 1.500 1,709,123 -0.14(-8.54%)
May 13, 2022 1.470 1.790 1.440 1.640 1,855,782 +0.22(+15.49%)
May 12, 2022 1.340 1.490 1.280 1.420 1,472,089 +0.06(+4.41%)
May 11, 2022 1.460 1.510 1.340 1.360 1,176,939 -0.13(-8.72%)
May 10, 2022 1.540 1.625 1.460 1.490 1,045,293 +0.00(+0.00%)
May 09, 2022 1.590 1.590 1.450 1.490 1,292,510 -0.13(-8.02%)
May 06, 2022 1.590 1.690 1.520 1.620 738,346 +0.04(+2.53%)
May 05, 2022 1.730 1.730 1.560 1.580 1,175,638 -0.18(-10.23%)
May 04, 2022 1.690 1.790 1.570 1.760 1,356,646 +0.08(+4.76%)
May 03, 2022 1.840 1.840 1.655 1.680 874,741 -0.14(-7.69%)
May 02, 2022 1.700 1.880 1.640 1.820 1,526,082 +0.14(+8.33%)
Apr 29, 2022 1.700 1.830 1.670 1.680 1,315,991 -0.07(-4.00%)
Apr 28, 2022 1.650 1.790 1.570 1.750 1,651,969 +0.14(+8.70%)
Apr 27, 2022 1.670 1.705 1.580 1.610 1,741,176 -0.10(-5.85%)
Apr 26, 2022 2.030 2.103 1.690 1.710 2,505,824 -0.34(-16.59%)
Apr 25, 2022 1.780 2.141 1.740 2.050 2,875,497 +0.27(+15.17%)
Apr 22, 2022 1.770 1.840 1.700 1.780 1,338,807 -0.02(-1.11%)
Apr 21, 2022 1.810 1.815 1.680 1.800 1,577,525 -0.01(-0.55%)
Apr 20, 2022 2.020 2.020 1.770 1.810 2,833,034 -0.20(-9.95%)
Apr 19, 2022 1.660 2.030 1.590 2.010 3,279,939 +0.37(+22.56%)
Apr 18, 2022 1.740 1.770 1.540 1.640 2,071,902 -0.12(-6.82%)
Apr 14, 2022 2.110 2.110 1.750 1.760 1,673,223 -0.35(-16.59%)
Apr 13, 2022 2.100 2.120 2.020 2.110 828,645 +0.02(+0.96%)
Apr 12, 2022 2.280 2.320 2.065 2.090 1,279,805 -0.14(-6.28%)
Apr 11, 2022 2.380 2.405 2.220 2.230 931,199 -0.19(-7.66%)
Apr 08, 2022 2.460 2.560 2.375 2.415 521,595 -0.06(-2.62%)
Apr 07, 2022 2.710 2.735 2.420 2.480 805,934 -0.27(-9.82%)
Apr 06, 2022 2.820 2.820 2.530 2.750 1,303,243 -0.04(-1.43%)
Apr 05, 2022 3.040 3.040 2.770 2.790 745,968 -0.24(-7.92%)
Apr 04, 2022 2.930 3.100 2.920 3.030 849,890 +0.14(+4.84%)
Apr 01, 2022 2.890 2.910 2.765 2.890 939,091 +0.00(+0.00%)
Mar 31, 2022 3.010 3.010 2.820 2.890 851,033 -0.13(-4.30%)
Mar 30, 2022 3.070 3.250 2.970 3.020 958,791 -0.06(-1.95%)
Mar 29, 2022 2.960 3.160 2.930 3.080 884,982 +0.20(+6.94%)
Mar 28, 2022 3.060 3.090 2.770 2.880 867,886 -0.18(-5.88%)
Mar 25, 2022 3.180 3.210 3.040 3.060 728,827 -0.14(-4.38%)
Mar 24, 2022 3.410 3.450 3.145 3.200 792,208 -0.20(-5.88%)
Mar 23, 2022 3.560 3.621 3.250 3.400 1,240,478 -0.20(-5.56%)
Mar 22, 2022 3.310 3.630 3.300 3.600 1,256,694 +0.30(+9.09%)
Mar 21, 2022 3.420 3.420 3.170 3.300 1,255,953 -0.13(-3.79%)
Mar 18, 2022 3.680 3.730 3.400 3.430 1,638,015 -0.25(-6.79%)
Mar 17, 2022 3.360 3.740 3.319 3.680 1,060,076 +0.30(+8.88%)
Mar 16, 2022 3.340 3.440 3.230 3.380 981,606 +0.09(+2.74%)
Mar 15, 2022 3.150 3.325 3.080 3.290 631,082 +0.12(+3.79%)
Mar 14, 2022 3.170 3.180 3.010 3.170 757,599 +0.04(+1.28%)
Mar 11, 2022 3.350 3.350 3.120 3.130 496,540 -0.20(-6.01%)
Mar 10, 2022 3.430 3.460 3.240 3.330 420,856 -0.17(-4.86%)
Mar 09, 2022 3.460 3.530 3.400 3.500 522,186 +0.13(+3.86%)
Mar 08, 2022 3.330 3.530 3.200 3.370 1,180,528 +0.16(+4.98%)
Mar 07, 2022 3.240 3.320 3.080 3.210 710,680 -0.02(-0.62%)
Mar 04, 2022 3.400 3.550 3.180 3.230 529,783 -0.21(-6.10%)
Mar 03, 2022 3.670 3.785 3.390 3.440 436,438 -0.18(-4.97%)
Mar 02, 2022 3.860 3.860 3.600 3.620 411,553 -0.18(-4.74%)
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.