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

LanzaTech Global, Inc. - Common Stock (NQ: LNZA )

1.775 -0.065 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 08, 2025 1.790 1.850 1.630 1.775 1,084,969 -0.07(-3.53%)
Jan 07, 2025 1.960 2.010 1.810 1.840 1,220,711 -0.09(-4.66%)
Jan 06, 2025 1.680 2.145 1.670 1.930 3,150,210 +0.25(+14.88%)
Jan 03, 2025 1.650 1.880 1.573 1.680 2,310,226 +0.08(+5.00%)
Jan 02, 2025 1.520 1.730 1.480 1.600 2,078,566 +0.23(+16.79%)
Dec 31, 2024 1.370 0 -0.23(-14.38%)
Dec 30, 2024 1.930 1.930 1.585 1.600 3,725,503 -0.26(-13.98%)
Dec 27, 2024 2.250 2.335 1.790 1.860 3,750,123 -0.20(-9.71%)
Dec 26, 2024 1.610 2.740 1.600 2.060 8,825,638 +0.46(+28.75%)
Dec 24, 2024 1.360 1.600 1.320 1.600 2,508,941 +0.24(+17.65%)
Dec 23, 2024 1.080 1.437 1.060 1.360 2,507,831 +0.34(+33.33%)
Dec 20, 2024 0.8700 1.075 0.8500 1.020 1,606,471 +0.14(+16.27%)
Dec 19, 2024 0.9722 0.9722 0.8400 0.8773 725,573 -0.01(-0.77%)
Dec 18, 2024 0.9900 1.040 0.8579 0.8841 1,400,230 -0.09(-8.86%)
Dec 17, 2024 0.9900 1.010 0.9680 0.9700 426,281 -0.03(-3.00%)
Dec 16, 2024 0.9800 1.020 0.9700 1.000 461,911 +0.02(+2.55%)
Dec 13, 2024 1.000 1.020 0.9751 0.9751 437,173 -0.02(-2.49%)
Dec 12, 2024 1.040 1.060 1.000 1.000 351,446 -0.04(-3.85%)
Dec 11, 2024 1.020 1.085 0.9900 1.040 596,766 +0.04(+4.09%)
Dec 10, 2024 1.010 1.030 0.9700 0.9991 644,268 -0.01(-1.08%)
Dec 09, 2024 1.060 1.060 1.000 1.010 524,039 -0.03(-2.88%)
Dec 06, 2024 1.020 1.060 1.005 1.040 357,698 +0.04(+4.00%)
Dec 05, 2024 1.050 1.085 1.000 1.000 540,803 -0.04(-3.85%)
Dec 04, 2024 1.100 1.110 1.020 1.040 464,500 -0.05(-4.59%)
Dec 03, 2024 1.190 1.190 1.070 1.090 381,534 -0.10(-8.40%)
Dec 02, 2024 1.240 1.240 1.150 1.190 520,522 -0.05(-4.03%)
Nov 29, 2024 1.200 1.285 1.180 1.240 447,298 +0.07(+5.98%)
Nov 27, 2024 1.020 1.230 1.010 1.170 667,372 +0.17(+17.00%)
Nov 26, 2024 1.130 1.130 1.000 1.000 317,223 -0.09(-8.26%)
Nov 25, 2024 1.030 1.180 1.020 1.090 628,943 +0.03(+2.83%)
Nov 22, 2024 1.160 1.160 1.040 1.060 541,181 -0.08(-7.02%)
Nov 21, 2024 1.070 1.210 1.040 1.140 631,143 +0.07(+6.54%)
Nov 20, 2024 1.000 1.090 0.9900 1.070 722,661 +0.06(+5.94%)
Nov 19, 2024 1.020 1.030 0.9501 1.010 602,008 +0.01(+0.50%)
Nov 18, 2024 1.100 1.100 1.000 1.005 643,247 -0.08(-7.37%)
Nov 15, 2024 1.220 1.240 1.080 1.085 704,411 -0.14(-11.07%)
Nov 14, 2024 1.310 1.350 1.180 1.220 819,412 -0.09(-6.87%)
Nov 13, 2024 1.490 1.490 1.310 1.310 477,923 -0.10(-7.09%)
Nov 12, 2024 1.590 1.650 1.390 1.410 599,970 -0.19(-11.88%)
Nov 11, 2024 1.700 1.710 1.530 1.600 418,271 -0.10(-5.88%)
Nov 08, 2024 1.720 1.720 1.530 1.700 548,614 -0.15(-8.11%)
Nov 07, 2024 1.900 1.960 1.840 1.850 384,501 -0.03(-1.60%)
Nov 06, 2024 1.910 2.000 1.760 1.880 888,451 -0.03(-1.57%)
Nov 05, 2024 1.760 1.910 1.755 1.910 401,240 +0.18(+10.40%)
Nov 04, 2024 1.740 1.770 1.670 1.730 208,659 +0.01(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.