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 (%)
Jul 29, 2022 2.400 2.590 2.380 2.470 895,355 +0.02(+0.82%)
Jul 28, 2022 2.400 2.470 2.280 2.450 1,925,356 +0.02(+0.82%)
Jul 27, 2022 2.300 2.440 2.235 2.430 3,962,447 +0.19(+8.48%)
Jul 26, 2022 2.370 2.370 2.190 2.240 2,893,190 -0.08(-3.45%)
Jul 25, 2022 2.430 2.500 2.220 2.320 12,612,945 +0.32(+16.00%)
Jul 22, 2022 2.150 2.150 1.913 2.000 1,243,283 -0.16(-7.41%)
Jul 21, 2022 2.170 2.180 2.110 2.160 546,750 +0.01(+0.47%)
Jul 20, 2022 2.070 2.180 2.070 2.150 886,749 +0.08(+3.86%)
Jul 19, 2022 2.100 2.130 2.005 2.070 1,163,046 +0.05(+2.48%)
Jul 18, 2022 2.040 2.080 1.980 2.020 684,188 +0.05(+2.54%)
Jul 15, 2022 1.900 2.049 1.790 1.970 810,857 +0.11(+5.91%)
Jul 14, 2022 1.850 1.860 1.740 1.860 811,343 +0.02(+1.09%)
Jul 13, 2022 1.750 1.910 1.750 1.840 934,344 +0.04(+2.22%)
Jul 12, 2022 1.680 1.870 1.641 1.800 786,429 +0.11(+6.51%)
Jul 11, 2022 1.680 1.716 1.630 1.690 845,217 -0.01(-0.59%)
Jul 08, 2022 1.610 1.760 1.595 1.700 960,916 +0.04(+2.41%)
Jul 07, 2022 1.520 1.675 1.480 1.660 1,076,483 +0.19(+12.93%)
Jul 06, 2022 1.360 1.480 1.330 1.470 643,364 +0.11(+8.09%)
Jul 05, 2022 1.170 1.360 1.150 1.360 1,198,944 +0.16(+13.33%)
Jul 01, 2022 1.220 1.260 1.140 1.200 1,152,840 -0.03(-2.44%)
Jun 30, 2022 1.270 1.290 1.205 1.230 780,655 -0.08(-6.11%)
Jun 29, 2022 1.430 1.430 1.300 1.310 828,528 -0.14(-9.66%)
Jun 28, 2022 1.380 1.488 1.300 1.450 2,023,650 +0.08(+5.84%)
Jun 27, 2022 1.570 1.570 1.350 1.370 1,048,609 -0.13(-8.67%)
Jun 24, 2022 1.460 1.600 1.460 1.500 13,240,504 +0.06(+4.17%)
Jun 23, 2022 1.310 1.440 1.305 1.440 938,644 +0.14(+10.77%)
Jun 22, 2022 1.300 1.330 1.260 1.300 1,044,265 -0.01(-0.76%)
Jun 21, 2022 1.450 1.450 1.290 1.310 1,508,048 -0.12(-8.39%)
Jun 17, 2022 1.500 1.510 1.410 1.430 1,385,466 -0.04(-2.72%)
Jun 16, 2022 1.590 1.630 1.440 1.470 1,547,044 -0.12(-7.55%)
Jun 15, 2022 1.560 1.640 1.530 1.590 1,223,292 +0.05(+3.25%)
Jun 14, 2022 1.520 1.585 1.460 1.540 860,943 +0.04(+2.67%)
Jun 13, 2022 1.470 1.520 1.400 1.500 1,105,184 -0.01(-0.66%)
Jun 10, 2022 1.590 1.600 1.460 1.510 2,129,747 -0.13(-7.93%)
Jun 09, 2022 1.860 1.860 1.600 1.640 1,555,871 -0.21(-11.35%)
Jun 08, 2022 1.630 1.900 1.630 1.850 1,437,613 +0.19(+11.45%)
Jun 07, 2022 1.670 1.700 1.570 1.660 1,575,689 +0.06(+3.75%)
Jun 06, 2022 1.560 1.670 1.540 1.600 903,840 +0.05(+3.23%)
Jun 03, 2022 1.680 1.680 1.540 1.550 1,882,976 -0.13(-7.74%)
Jun 02, 2022 1.700 1.720 1.600 1.680 2,134,549 +0.12(+7.69%)
Jun 01, 2022 1.490 1.679 1.460 1.560 2,296,291 +0.14(+9.86%)
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%)
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.