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

Zymergen Inc (NQ: ZY )

N/A 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 (%)
Aug 31, 2021 12.61 13.34 12.60 13.12 721,818 +0.12(+0.92%)
Aug 30, 2021 13.38 13.49 12.91 13.00 627,940 -0.37(-2.77%)
Aug 27, 2021 12.56 13.38 12.43 13.37 1,026,505 +0.76(+6.03%)
Aug 26, 2021 12.88 12.94 11.88 12.61 1,514,322 -0.35(-2.70%)
Aug 25, 2021 11.45 13.18 11.32 12.96 2,463,605 +1.63(+14.39%)
Aug 24, 2021 10.89 11.67 10.86 11.33 1,016,036 +0.42(+3.85%)
Aug 23, 2021 11.00 11.32 10.45 10.91 1,581,890 +0.04(+0.37%)
Aug 20, 2021 9.830 11.02 9.830 10.87 1,266,197 +1.01(+10.24%)
Aug 19, 2021 9.780 10.23 9.750 9.860 1,253,273 +0.07(+0.72%)
Aug 18, 2021 10.08 10.28 9.790 9.790 875,673 -0.11(-1.11%)
Aug 17, 2021 9.920 10.09 9.510 9.900 1,137,295 +0.07(+0.71%)
Aug 16, 2021 10.00 10.34 9.760 9.830 1,237,033 -0.17(-1.70%)
Aug 13, 2021 10.19 10.65 9.840 10.00 1,381,944 -0.20(-1.96%)
Aug 12, 2021 10.77 10.94 9.950 10.20 2,460,296 -0.87(-7.86%)
Aug 11, 2021 10.35 11.78 10.35 11.07 3,133,849 +0.75(+7.27%)
Aug 10, 2021 11.56 11.70 10.14 10.32 2,592,251 -1.29(-11.11%)
Aug 09, 2021 12.46 12.58 11.50 11.61 3,054,465 -0.72(-5.84%)
Aug 06, 2021 13.34 13.79 11.70 12.33 12,487,031 -2.12(-14.67%)
Aug 05, 2021 9.980 15.46 9.950 14.45 99,523,392 +6.20(+75.15%)
Aug 04, 2021 8.260 8.990 7.850 8.250 21,713,674 -26.58(-76.31%)
Aug 03, 2021 33.65 35.04 33.05 34.83 1,885,458 +0.80(+2.35%)
Aug 02, 2021 35.18 35.45 33.10 34.03 191,813 -0.76(-2.18%)
Jul 30, 2021 35.19 35.89 33.35 34.79 171,836 -0.77(-2.17%)
Jul 29, 2021 35.71 36.45 34.78 35.56 117,452 +0.03(+0.08%)
Jul 28, 2021 31.42 35.91 31.42 35.53 234,957 +4.52(+14.58%)
Jul 27, 2021 35.00 35.33 30.30 31.01 334,146 -3.54(-10.25%)
Jul 26, 2021 39.86 39.87 34.50 34.55 371,245 -5.32(-13.34%)
Jul 23, 2021 38.39 39.98 38.20 39.87 228,440 +1.06(+2.73%)
Jul 22, 2021 38.08 39.14 37.71 38.81 326,049 +0.74(+1.94%)
Jul 21, 2021 40.04 40.57 37.83 38.07 285,111 -1.57(-3.96%)
Jul 20, 2021 38.93 40.40 37.67 39.64 331,711 +1.07(+2.77%)
Jul 19, 2021 37.50 39.95 36.07 38.57 470,185 +2.62(+7.29%)
Jul 16, 2021 35.26 37.35 34.50 35.95 175,179 +0.96(+2.74%)
Jul 15, 2021 35.90 36.28 33.81 34.99 207,636 -1.19(-3.29%)
Jul 14, 2021 39.15 39.40 35.52 36.18 232,862 -2.56(-6.61%)
Jul 13, 2021 36.85 39.44 36.14 38.74 182,218 +1.99(+5.41%)
Jul 12, 2021 36.53 37.05 35.77 36.75 171,956 +0.18(+0.49%)
Jul 09, 2021 37.68 37.77 36.27 36.57 204,748 -0.66(-1.77%)
Jul 08, 2021 38.12 38.90 36.26 37.23 185,914 -1.77(-4.54%)
Jul 07, 2021 40.18 41.15 38.52 39.00 242,214 -1.36(-3.37%)
Jul 06, 2021 40.62 40.99 38.63 40.36 242,561 -0.64(-1.56%)
Jul 02, 2021 40.62 41.93 39.90 41.00 281,407 +0.77(+1.91%)
Jul 01, 2021 40.39 40.58 39.50 40.23 252,222 +0.22(+0.55%)
Jun 30, 2021 37.89 40.49 37.32 40.01 242,199 +2.14(+5.65%)
Jun 29, 2021 39.50 40.01 37.46 37.87 236,551 -1.13(-2.90%)
Jun 28, 2021 40.40 41.88 38.75 39.00 269,868 -2.15(-5.22%)
Jun 25, 2021 42.07 42.99 40.66 41.15 2,489,523 -1.29(-3.04%)
Jun 24, 2021 44.17 45.10 42.25 42.44 261,234 -1.16(-2.66%)
Jun 23, 2021 44.59 45.15 43.38 43.60 198,098 -0.55(-1.25%)
Jun 22, 2021 44.79 45.50 43.21 44.15 298,341 -0.50(-1.12%)
Jun 21, 2021 44.76 45.39 43.56 44.65 297,696 +0.22(+0.50%)
Jun 18, 2021 44.37 45.30 43.23 44.43 1,094,939 +0.76(+1.74%)
Jun 17, 2021 44.19 45.50 43.22 43.67 564,775 -1.22(-2.72%)
Jun 16, 2021 43.72 45.49 43.68 44.89 577,752 +1.17(+2.68%)
Jun 15, 2021 45.82 45.98 41.70 43.72 320,813 -1.63(-3.59%)
Jun 14, 2021 44.35 46.05 44.35 45.35 385,913 +1.29(+2.93%)
Jun 11, 2021 43.80 45.00 43.20 44.06 233,900 +0.71(+1.64%)
Jun 10, 2021 41.00 43.52 40.31 43.35 278,609 +2.55(+6.25%)
Jun 09, 2021 36.57 40.91 36.26 40.80 309,889 +4.61(+12.74%)
Jun 08, 2021 35.87 36.83 35.19 36.19 268,121 +0.58(+1.63%)
Jun 07, 2021 35.50 36.00 35.02 35.61 198,314 +0.62(+1.77%)
Jun 04, 2021 34.83 35.00 33.87 34.99 115,707 +0.54(+1.57%)
Jun 03, 2021 34.97 35.94 33.61 34.45 187,429 -0.40(-1.15%)
Jun 02, 2021 34.32 35.55 34.16 34.85 271,439 +0.54(+1.57%)
Jun 01, 2021 33.00 34.74 33.00 34.31 428,896 +1.93(+5.96%)
May 28, 2021 33.85 34.38 32.31 32.38 264,703 -1.12(-3.34%)
May 27, 2021 35.01 35.30 33.20 33.50 128,317 -1.48(-4.23%)
May 26, 2021 34.93 35.56 34.55 34.98 256,098 +0.32(+0.92%)
May 25, 2021 33.87 35.09 33.87 34.66 316,389 +0.80(+2.36%)
May 24, 2021 35.13 35.95 33.13 33.86 351,855 -1.22(-3.48%)
May 21, 2021 36.63 37.46 34.76 35.08 286,000 -1.08(-2.99%)
May 20, 2021 36.18 37.79 35.69 36.16 262,714 +0.26(+0.72%)
May 19, 2021 35.60 37.17 34.60 35.90 682,634 -0.54(-1.48%)
May 18, 2021 35.52 38.35 35.16 36.44 626,390 +1.44(+4.11%)
May 17, 2021 32.27 35.72 32.22 35.00 686,292 +3.08(+9.65%)
May 14, 2021 29.99 32.16 29.60 31.92 375,010 +3.42(+12.00%)
May 13, 2021 33.36 34.18 25.75 28.50 689,039 -4.63(-13.98%)
May 12, 2021 34.04 34.53 31.00 33.13 587,199 -1.06(-3.10%)
May 11, 2021 34.66 36.37 32.22 34.19 510,395 -1.84(-5.11%)
May 10, 2021 44.35 44.38 35.80 36.03 263,265 -6.74(-15.76%)
May 07, 2021 41.84 43.29 41.16 42.77 144,513 +1.53(+3.71%)
May 06, 2021 47.45 47.45 40.12 41.24 546,291 -5.76(-12.26%)
May 05, 2021 45.69 47.95 45.10 47.00 241,824 +1.76(+3.89%)
May 04, 2021 43.03 46.83 41.13 45.24 374,746 +2.21(+5.14%)
May 03, 2021 46.07 48.98 42.62 43.03 315,456 -3.35(-7.22%)
Apr 30, 2021 48.00 50.46 45.21 46.38 239,900 -2.04(-4.21%)
Apr 29, 2021 49.44 52.00 48.00 48.42 436,263 -0.08(-0.16%)
Apr 28, 2021 45.51 50.72 45.24 48.50 1,754,382 +3.17(+6.99%)
Apr 27, 2021 43.71 46.48 43.56 45.33 564,604 +2.33(+5.42%)
Apr 26, 2021 39.27 44.97 39.25 43.00 735,002 +3.12(+7.82%)
Apr 23, 2021 36.00 40.88 35.75 39.88 1,404,400 +2.23(+5.92%)
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.