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 (%)
Oct 18, 2022 2.430 0 +0.04(+1.67%)
Oct 17, 2022 2.390 2.460 2.330 2.390 335,705 +0.04(+1.70%)
Oct 14, 2022 2.620 2.670 2.300 2.350 870,009 -0.21(-8.20%)
Oct 13, 2022 2.440 2.620 2.380 2.560 539,912 +0.00(+0.00%)
Oct 12, 2022 2.660 2.670 2.455 2.560 407,721 -0.10(-3.76%)
Oct 11, 2022 2.560 2.780 2.490 2.660 434,001 +0.10(+3.91%)
Oct 10, 2022 2.790 2.790 2.450 2.560 594,035 -0.22(-7.91%)
Oct 07, 2022 2.830 2.910 2.750 2.780 755,683 -0.12(-4.14%)
Oct 06, 2022 2.930 3.060 2.825 2.900 468,469 -0.08(-2.68%)
Oct 05, 2022 3.000 3.063 2.880 2.980 1,800,457 -0.16(-5.10%)
Oct 04, 2022 2.910 3.150 2.910 3.140 730,450 +0.37(+13.36%)
Oct 03, 2022 2.860 2.940 2.725 2.770 837,781 -0.01(-0.36%)
Sep 30, 2022 2.770 3.050 2.770 2.780 777,922 -0.02(-0.71%)
Sep 29, 2022 3.000 3.000 2.790 2.800 589,124 -0.28(-9.09%)
Sep 28, 2022 2.590 3.110 2.590 3.080 2,060,925 +0.51(+19.84%)
Sep 27, 2022 2.550 2.665 2.480 2.570 447,758 +0.10(+4.05%)
Sep 26, 2022 2.460 2.570 2.400 2.470 677,241 +0.01(+0.41%)
Sep 23, 2022 2.500 2.580 2.370 2.460 1,190,039 -0.15(-5.75%)
Sep 22, 2022 2.570 2.630 2.470 2.610 2,495,980 +0.04(+1.56%)
Sep 21, 2022 2.600 2.829 2.530 2.570 1,166,301 -0.02(-0.77%)
Sep 20, 2022 2.650 2.740 2.590 2.590 605,004 -0.13(-4.78%)
Sep 19, 2022 2.600 2.730 2.580 2.720 563,320 +0.06(+2.26%)
Sep 16, 2022 2.660 2.710 2.540 2.660 3,189,209 -0.11(-3.97%)
Sep 15, 2022 2.720 3.030 2.720 2.770 1,178,668 +0.02(+0.73%)
Sep 14, 2022 2.700 2.780 2.579 2.750 640,713 +0.09(+3.38%)
Sep 13, 2022 2.690 2.901 2.540 2.660 1,220,938 -0.16(-5.67%)
Sep 12, 2022 2.630 2.830 2.570 2.820 780,735 +0.19(+7.22%)
Sep 09, 2022 2.570 2.690 2.560 2.630 524,812 +0.08(+3.14%)
Sep 08, 2022 2.290 2.560 2.270 2.550 485,707 +0.19(+8.05%)
Sep 07, 2022 2.160 2.370 2.160 2.360 349,029 +0.17(+7.76%)
Sep 06, 2022 2.240 2.240 2.080 2.190 2,390,598 -0.01(-0.45%)
Sep 02, 2022 2.390 2.420 2.160 2.200 564,767 -0.19(-7.95%)
Sep 01, 2022 2.320 2.420 2.250 2.390 833,243 +0.02(+0.84%)
Aug 31, 2022 2.310 2.390 2.260 2.370 458,640 +0.09(+3.95%)
Aug 30, 2022 2.390 2.400 2.230 2.280 430,065 -0.06(-2.56%)
Aug 29, 2022 2.360 2.485 2.330 2.340 308,041 -0.12(-4.88%)
Aug 26, 2022 2.570 2.620 2.410 2.460 381,384 -0.12(-4.65%)
Aug 25, 2022 2.580 2.590 2.460 2.580 430,601 +0.07(+2.79%)
Aug 24, 2022 2.380 2.580 2.380 2.510 382,392 +0.13(+5.46%)
Aug 23, 2022 2.390 2.527 2.290 2.380 625,187 -0.02(-0.83%)
Aug 22, 2022 2.400 2.431 2.350 2.400 503,179 -0.13(-5.14%)
Aug 19, 2022 2.820 2.850 2.485 2.530 778,368 -0.34(-11.85%)
Aug 18, 2022 2.930 3.030 2.780 2.870 656,703 -0.07(-2.38%)
Aug 17, 2022 3.250 3.320 2.900 2.940 1,249,694 -0.43(-12.76%)
Aug 16, 2022 3.660 3.750 3.180 3.370 2,339,540 +0.26(+8.36%)
Aug 15, 2022 3.310 3.410 3.100 3.110 911,992 -0.12(-3.72%)
Aug 12, 2022 3.100 3.285 3.000 3.230 1,120,728 +0.24(+8.03%)
Aug 11, 2022 2.830 4.320 2.830 2.990 4,996,915 +0.19(+6.79%)
Aug 10, 2022 2.800 2.865 2.600 2.800 1,313,923 +0.05(+1.82%)
Aug 09, 2022 2.800 2.800 2.560 2.750 911,125 -0.10(-3.51%)
Aug 08, 2022 2.760 2.885 2.690 2.850 1,397,195 +0.13(+4.78%)
Aug 05, 2022 2.550 2.730 2.500 2.720 1,200,845 +0.11(+4.21%)
Aug 04, 2022 2.730 2.740 2.570 2.610 1,069,032 -0.09(-3.33%)
Aug 03, 2022 2.660 2.720 2.590 2.700 2,395,117 +0.12(+4.65%)
Aug 02, 2022 2.460 2.695 2.460 2.580 1,585,713 +0.08(+3.20%)
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.