LanzaTech Global, Inc. (LNZA) NASDAQ

0.28

+0.0406(+16.80%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20250.240.280.280.410.2438.9M
May 29, 20250.240.240.240.260.23731,977
May 28, 20250.190.260.260.260.192.82M
May 27, 20250.20.20.20.20.191.75M
May 23, 20250.210.20.20.210.21.26M
May 22, 20250.210.210.210.220.2714,286
May 21, 20250.230.220.220.250.211.52M
May 20, 20250.250.240.240.250.23651,700
May 19, 20250.240.250.250.260.23968,505
May 16, 20250.260.260.260.270.24659,540
May 15, 20250.240.260.260.270.24886,450
May 14, 20250.230.240.240.250.221.26M
May 13, 20250.220.230.230.230.22862,656
May 12, 20250.230.230.230.240.221.07M
May 09, 20250.240.220.220.270.211.09M
May 08, 20250.240.260.260.270.23861,236
May 07, 20250.230.240.240.240.211.12M
May 06, 20250.240.210.210.240.21779,522
May 05, 20250.220.230.230.250.21869,538
May 02, 20250.230.220.220.230.21678,790
May 01, 20250.240.230.230.240.22647,130
April 30, 20250.230.240.240.240.23976,635
April 29, 20250.210.240.240.250.211.4M
April 28, 20250.210.210.210.220.191.37M
April 25, 20250.20.20.20.210.191.6M
April 24, 20250.180.20.20.20.171.79M
April 23, 20250.170.170.170.180.172.03M
April 22, 20250.160.160.160.170.162.09M
April 21, 20250.170.160.160.180.151.41M
April 17, 20250.20.170.170.210.162.77M
April 16, 20250.230.20.20.250.22.54M
April 15, 20250.240.260.260.260.23806,175
April 14, 20250.280.240.240.310.242.18M
April 11, 20250.220.270.270.270.222.27M
April 10, 20250.240.220.220.240.22679,975
April 09, 20250.210.240.240.250.191.92M
April 08, 20250.240.210.210.250.22.12M
April 07, 20250.20.220.220.260.21.97M
April 04, 20250.160.210.210.240.146.17M
April 03, 20250.260.230.230.260.222.33M
April 02, 20250.280.280.280.330.271.94M
April 01, 20250.230.310.310.320.226.6M
March 31, 20250.250.240.240.350.2345.8M
March 28, 20250.260.210.210.260.214.25M
March 27, 20250.320.280.280.320.27.98M
March 26, 20250.380.360.360.40.351.1M
March 25, 20250.390.380.380.40.361.09M
March 24, 20250.40.410.410.430.37958,547
March 21, 20250.40.40.40.410.372.24M
March 20, 20250.410.40.40.420.39923,035
March 19, 20250.450.410.410.460.41928,934
March 18, 20250.50.450.450.510.45896,780
March 17, 20250.60.490.490.60.463.63M
March 14, 20250.50.540.540.550.481.23M
March 13, 20250.570.50.50.580.491.91M
March 12, 20250.60.590.590.640.581.08M
March 11, 20250.630.580.580.630.581.35M
March 10, 20250.730.630.630.730.611.48M
March 07, 20250.70.710.710.730.641.21M
March 06, 20250.760.70.70.790.69990,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved