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 (%)
Jan 31, 2022 4.760 5.200 657,004 +0.43(+9.01%)
Jan 28, 2022 4.620 4.790 4.460 4.770 527,262 +0.12(+2.58%)
Jan 27, 2022 5.030 5.180 4.560 4.650 1,248,348 -0.32(-6.44%)
Jan 26, 2022 4.950 5.410 4.930 4.970 675,528 +0.10(+2.05%)
Jan 25, 2022 4.950 5.020 4.710 4.870 1,208,216 -0.16(-3.18%)
Jan 24, 2022 4.670 5.060 4.500 5.030 1,046,229 +0.17(+3.50%)
Jan 21, 2022 5.210 5.210 4.790 4.860 1,030,316 -0.33(-6.36%)
Jan 20, 2022 5.170 5.760 5.170 5.190 982,246 +0.03(+0.58%)
Jan 19, 2022 5.130 5.400 5.030 5.160 1,075,582 +0.11(+2.18%)
Jan 18, 2022 5.450 5.450 5.010 5.050 886,427 -0.44(-8.01%)
Jan 14, 2022 5.490 0 -0.14(-2.49%)
Jan 13, 2022 5.730 5.897 5.620 5.630 872,906 -0.04(-0.71%)
Jan 12, 2022 5.920 5.920 5.600 5.670 900,096 +0.00(+0.00%)
Jan 11, 2022 5.560 5.810 5.530 5.670 845,726 +0.08(+1.43%)
Jan 10, 2022 5.600 5.670 5.180 5.590 951,892 -0.10(-1.76%)
Jan 07, 2022 5.690 5.830 5.480 5.690 940,357 -0.01(-0.18%)
Jan 06, 2022 5.680 5.900 5.530 5.700 1,341,246 +0.01(+0.18%)
Jan 05, 2022 6.420 6.490 5.680 5.690 1,515,760 -0.70(-10.95%)
Jan 04, 2022 6.980 6.980 6.300 6.390 1,004,611 -0.63(-8.97%)
Jan 03, 2022 6.690 7.030 6.560 7.020 813,206 +0.33(+4.93%)
Dec 31, 2021 6.760 6.960 6.580 6.690 790,482 -0.10(-1.47%)
Dec 30, 2021 6.550 6.990 6.490 6.790 602,469 +0.26(+3.98%)
Dec 29, 2021 7.020 7.150 6.400 6.530 1,272,662 -0.57(-8.03%)
Dec 28, 2021 7.070 7.260 6.900 7.100 636,193 -0.06(-0.84%)
Dec 27, 2021 7.580 7.690 7.090 7.160 546,805 -0.45(-5.91%)
Dec 23, 2021 7.310 7.680 7.160 7.610 846,904 +0.30(+4.10%)
Dec 22, 2021 7.430 7.590 7.080 7.310 840,586 -0.10(-1.35%)
Dec 21, 2021 7.160 7.440 7.090 7.410 1,150,856 +0.37(+5.26%)
Dec 20, 2021 7.040 7.180 6.740 7.040 1,481,436 -0.12(-1.68%)
Dec 17, 2021 7.090 7.490 6.635 7.160 8,033,180 +0.02(+0.28%)
Dec 16, 2021 8.210 8.530 7.115 7.140 1,989,414 -0.98(-12.07%)
Dec 15, 2021 7.910 8.230 7.490 8.120 1,469,860 +0.33(+4.24%)
Dec 14, 2021 8.010 8.410 7.703 7.790 1,380,082 -0.48(-5.80%)
Dec 13, 2021 7.920 8.330 7.830 8.270 917,232 +0.12(+1.47%)
Dec 10, 2021 8.420 8.590 8.080 8.150 850,650 -0.18(-2.16%)
Dec 09, 2021 8.780 9.030 8.310 8.330 1,694,242 -0.57(-6.40%)
Dec 08, 2021 8.750 9.040 8.570 8.900 1,879,585 +0.13(+1.48%)
Dec 07, 2021 8.440 9.150 8.400 8.770 1,880,395 +0.51(+6.17%)
Dec 06, 2021 7.690 8.480 7.445 8.260 2,252,357 +0.64(+8.40%)
Dec 03, 2021 8.720 8.720 7.530 7.620 2,532,400 -1.02(-11.81%)
Dec 02, 2021 8.530 8.650 8.210 8.640 2,131,730 +0.10(+1.17%)
Dec 01, 2021 9.280 9.400 8.440 8.540 1,630,922 -0.52(-5.74%)
Nov 30, 2021 9.350 9.640 8.930 9.060 1,884,861 -0.43(-4.53%)
Nov 29, 2021 9.300 9.790 9.130 9.490 2,074,342 +0.44(+4.86%)
Nov 26, 2021 8.360 9.120 8.360 9.050 975,539 +0.21(+2.38%)
Nov 24, 2021 8.240 8.920 8.140 8.840 2,119,733 +0.71(+8.67%)
Nov 23, 2021 9.170 9.200 8.000 8.135 1,460,581 -1.15(-12.43%)
Nov 22, 2021 9.260 9.750 9.130 9.290 2,239,930 +0.72(+8.40%)
Nov 19, 2021 9.060 9.320 8.540 8.570 1,187,402 -0.72(-7.75%)
Nov 18, 2021 9.570 9.310 9.160 9.290 854,871 -0.22(-2.31%)
Nov 17, 2021 9.860 10.01 9.390 9.510 1,229,616 -0.16(-1.65%)
Nov 16, 2021 9.800 9.810 9.370 9.670 1,230,184 -0.25(-2.52%)
Nov 15, 2021 10.35 10.39 9.780 9.920 1,125,402 -0.34(-3.31%)
Nov 12, 2021 10.57 10.79 10.23 10.26 539,918 -0.38(-3.57%)
Nov 11, 2021 10.21 10.69 10.10 10.64 788,067 +0.43(+4.21%)
Nov 10, 2021 10.97 10.06 10.21 710,805 -0.97(-8.68%)
Nov 09, 2021 10.92 11.72 10.60 11.18 1,429,462 +0.10(+0.90%)
Nov 08, 2021 10.94 11.25 10.73 11.08 1,309,940 +0.04(+0.36%)
Nov 05, 2021 10.25 11.10 10.11 11.04 1,215,022 +0.54(+5.14%)
Nov 04, 2021 11.05 11.15 10.27 10.50 1,361,071 -0.93(-8.14%)
Nov 03, 2021 11.16 11.87 11.13 11.43 1,292,194 +0.15(+1.33%)
Nov 02, 2021 11.13 11.37 10.84 11.28 696,653 +0.11(+0.98%)
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.