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 )

2.250 -0.040 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
Jun 30, 2023 6.850 7.000 6.730 6.830 190,559 +0.04(+0.59%)
Jun 29, 2023 7.160 7.160 6.770 6.790 547,834 -0.05(-0.73%)
Jun 28, 2023 7.030 7.240 6.270 6.840 596,103 -0.13(-1.87%)
Jun 27, 2023 6.310 7.070 6.310 6.970 270,620 +0.83(+13.52%)
Jun 26, 2023 6.220 6.220 5.400 6.140 351,852 -0.26(-4.06%)
Jun 23, 2023 6.220 6.650 5.850 6.400 2,376,508 +0.05(+0.79%)
Jun 22, 2023 6.740 6.800 5.930 6.350 376,818 -0.32(-4.80%)
Jun 21, 2023 5.710 6.950 5.620 6.670 548,514 +0.97(+17.02%)
Jun 20, 2023 5.590 5.790 5.150 5.700 482,224 +0.40(+7.55%)
Jun 16, 2023 4.520 5.530 4.450 5.300 4,043,336 +0.88(+19.91%)
Jun 15, 2023 4.150 4.530 4.150 4.420 305,831 +0.18(+4.25%)
Jun 14, 2023 4.250 4.500 4.200 4.240 254,953 +0.03(+0.71%)
Jun 13, 2023 4.200 4.299 3.950 4.210 256,735 +0.01(+0.24%)
Jun 12, 2023 4.380 4.500 4.140 4.200 359,594 -0.05(-1.18%)
Jun 09, 2023 3.930 4.270 3.850 4.250 235,404 +0.24(+5.99%)
Jun 08, 2023 4.230 4.300 3.770 4.010 265,486 -0.17(-4.07%)
Jun 07, 2023 3.700 4.350 3.680 4.180 312,766 +0.14(+3.47%)
Jun 06, 2023 3.980 4.220 3.770 4.040 456,171 +0.04(+1.00%)
Jun 05, 2023 3.490 4.050 3.429 4.000 600,984 +0.64(+19.05%)
Jun 02, 2023 3.480 3.480 3.120 3.360 68,064 -0.03(-0.88%)
Jun 01, 2023 3.060 3.390 2.949 3.390 186,199 +0.45(+15.31%)
May 31, 2023 2.900 2.980 2.885 2.940 16,363 +0.04(+1.38%)
May 30, 2023 2.880 2.940 2.630 2.900 113,375 +0.09(+3.20%)
May 26, 2023 2.910 3.130 2.810 2.810 101,389 -0.09(-3.10%)
May 25, 2023 3.100 3.230 2.640 2.900 278,934 -0.33(-10.22%)
May 24, 2023 3.390 3.390 3.200 3.230 44,165 -0.01(-0.31%)
May 23, 2023 3.330 3.500 3.240 3.240 130,843 -0.15(-4.42%)
May 22, 2023 3.440 3.440 3.300 3.390 97,076 +0.05(+1.50%)
May 19, 2023 3.480 3.490 3.340 3.340 37,866 -0.04(-1.18%)
May 18, 2023 3.550 3.560 3.300 3.380 92,663 -0.15(-4.25%)
May 17, 2023 3.400 3.550 3.340 3.530 119,753 +0.23(+6.97%)
May 16, 2023 3.150 3.330 3.096 3.300 92,881 +0.16(+5.10%)
May 15, 2023 3.490 3.540 3.020 3.140 318,284 -0.28(-8.19%)
May 12, 2023 3.460 3.490 3.380 3.420 61,539 +0.15(+4.59%)
May 11, 2023 3.410 3.480 3.250 3.270 69,822 -0.14(-4.11%)
May 10, 2023 3.480 3.490 3.410 3.410 23,532 +0.01(+0.29%)
May 09, 2023 3.400 3.490 3.372 3.400 30,371 -0.05(-1.45%)
May 08, 2023 3.390 3.460 3.370 3.450 48,099 +0.00(+0.00%)
May 05, 2023 3.300 3.460 3.300 3.450 27,273 +0.15(+4.55%)
May 04, 2023 3.290 3.350 3.260 3.300 59,185 -0.10(-2.94%)
May 03, 2023 3.500 3.500 3.340 3.400 59,102 -0.05(-1.45%)
May 02, 2023 3.480 3.489 3.250 3.450 77,620 +0.06(+1.77%)
May 01, 2023 3.480 3.519 3.330 3.390 55,605 -0.05(-1.45%)
Apr 28, 2023 3.450 3.510 3.370 3.440 72,347 -0.06(-1.71%)
Apr 27, 2023 3.300 3.550 3.300 3.500 114,943 +0.15(+4.48%)
Apr 26, 2023 3.440 3.500 3.220 3.350 71,002 +0.00(+0.00%)
Apr 25, 2023 3.400 3.450 3.300 3.350 63,327 -0.10(-2.90%)
Apr 24, 2023 3.450 3.530 3.340 3.450 54,676 +0.05(+1.47%)
Apr 21, 2023 3.330 3.480 3.330 3.400 22,684 +0.04(+1.19%)
Apr 20, 2023 3.390 3.460 3.300 3.360 38,824 +0.06(+1.82%)
Apr 19, 2023 3.400 3.489 3.300 3.300 33,635 -0.12(-3.51%)
Apr 18, 2023 3.470 3.600 3.400 3.420 34,978 +0.02(+0.59%)
Apr 17, 2023 3.470 3.550 3.400 3.400 71,359 -0.03(-0.87%)
Apr 14, 2023 3.640 3.740 3.410 3.430 89,888 -0.43(-11.14%)
Apr 13, 2023 3.450 3.880 3.377 3.860 317,599 +0.46(+13.53%)
Apr 12, 2023 3.280 3.450 3.150 3.400 52,833 +0.26(+8.28%)
Apr 11, 2023 3.400 3.489 3.010 3.140 245,254 -0.24(-7.10%)
Apr 10, 2023 3.330 3.500 3.330 3.380 45,830 +0.05(+1.50%)
Apr 06, 2023 3.320 3.480 3.200 3.330 41,872 +0.04(+1.22%)
Apr 05, 2023 3.350 3.480 3.220 3.290 48,122 -0.06(-1.79%)
Apr 04, 2023 3.450 3.880 3.350 3.350 276,147 -0.03(-0.89%)
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.