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

LanzaTech Global, Inc. - Warrant (NQ: LNZAW )

0.1999 -0.0251 (-11.16%)
Streaming Delayed Price Updated: 1:03 PM EST, Feb 3, 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 31, 2025 0.2300 0.2300 0.2200 0.2250 28,472 -0.02(-10.00%)
Jan 30, 2025 0.2500 0.2500 0.2200 0.2500 32,842 +0.02(+9.84%)
Jan 29, 2025 0.2500 0.3038 0.2001 0.2276 106,753 +0.01(+3.41%)
Jan 28, 2025 0.2970 0.2970 0.2200 0.2201 39,941 -0.03(-11.96%)
Jan 27, 2025 0.2625 0.2625 0.2249 0.2500 58,851 +0.02(+7.76%)
Jan 24, 2025 0.2272 0.2700 0.2250 0.2320 17,023 -0.01(-3.33%)
Jan 23, 2025 0.2800 0.2800 0.2400 0.2400 38,915 -0.03(-12.70%)
Jan 22, 2025 0.2600 0.3000 0.2600 0.2749 107,340 -0.01(-1.82%)
Jan 21, 2025 0.2700 0.3267 0.2700 0.2800 17,110 -0.05(-15.10%)
Jan 17, 2025 0.2867 0.3500 0.2867 0.3298 15,145 +0.03(+9.68%)
Jan 16, 2025 0.2900 0.3500 0.2900 0.3007 104,833 +0.00(+0.23%)
Jan 15, 2025 0.2600 0.3000 0.2500 0.3000 34,088 +0.00(+0.00%)
Jan 14, 2025 0.2700 0.3300 0.2600 0.3000 28,934 +0.02(+7.14%)
Jan 13, 2025 0.2727 0.3474 0.2500 0.2800 22,782 -0.04(-11.95%)
Jan 10, 2025 0.3500 0.3500 0.2700 0.3180 12,728 -0.01(-3.64%)
Jan 08, 2025 0.3000 0.3500 0.2300 0.3300 101,064 +0.00(+0.00%)
Jan 07, 2025 0.3898 0.3975 0.3198 0.3300 117,243 -0.05(-12.58%)
Jan 06, 2025 0.3160 0.3862 0.3100 0.3775 318,750 +0.04(+13.53%)
Jan 03, 2025 0.3000 0.3475 0.2947 0.3325 90,882 +0.02(+7.26%)
Jan 02, 2025 0.3069 0.3100 0.1988 0.3100 40,066 +0.03(+10.75%)
Dec 31, 2024 0.2799 0 -0.00(-0.74%)
Dec 30, 2024 0.2706 0.3375 0.2420 0.2820 246,516 +0.02(+9.01%)
Dec 27, 2024 0.2624 0.2774 0.2100 0.2587 245,491 +0.04(+15.96%)
Dec 26, 2024 0.1460 0.2666 0.1460 0.2231 1,175,091 +0.08(+55.80%)
Dec 24, 2024 0.1300 0.1590 0.1100 0.1432 1,133,412 +0.05(+60.90%)
Dec 23, 2024 0.0999 0.1495 0.0851 0.0890 798,345 +0.00(+0.00%)
Dec 20, 2024 0.0934 0.1000 0.0881 0.0890 27,284 -0.00(-1.11%)
Dec 19, 2024 0.0965 0.1099 0.0800 0.0900 84,593 +0.00(+0.00%)
Dec 18, 2024 0.0955 0.0955 0.0900 0.0900 8,500 -0.01(-5.36%)
Dec 17, 2024 0.0803 0.1098 0.0802 0.0951 17,380 -0.00(-4.90%)
Dec 16, 2024 0.0850 0.1000 0.0850 0.1000 12,549 +0.01(+17.65%)
Dec 13, 2024 0.0850 0.0850 0.0850 0.0850 2,556 -0.00(-3.41%)
Dec 12, 2024 0.1027 0.1200 0.0856 0.0880 30,787 +0.00(+0.57%)
Dec 11, 2024 0.0851 0.1026 0.0850 0.0875 25,428 +0.00(+2.10%)
Dec 10, 2024 0.0910 0.0910 0.0856 0.0857 4,203 -0.00(-4.78%)
Dec 09, 2024 0.0850 0.1100 0.0850 0.0900 36,173 +0.00(+5.88%)
Dec 06, 2024 0.1050 0.1050 0.0850 0.0850 90,962 -0.02(-15.84%)
Dec 05, 2024 0.1000 0.1050 0.0800 0.1010 41,216 +0.01(+10.99%)
Dec 04, 2024 0.1188 0.1200 0.0900 0.0910 166,373 -0.02(-18.09%)
Dec 03, 2024 0.1150 0.1150 0.1111 0.1111 16,500 -0.00(-2.97%)
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.