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 (%)
Nov 30, 2023 4.510 4.510 4.120 4.240 600,827 -0.27(-5.99%)
Nov 29, 2023 4.200 4.530 4.111 4.510 119,975 +0.46(+11.36%)
Nov 28, 2023 3.980 4.124 3.880 4.050 196,519 +0.06(+1.50%)
Nov 27, 2023 4.400 4.550 3.940 3.990 242,626 -0.37(-8.49%)
Nov 24, 2023 4.380 4.680 4.280 4.360 119,749 +0.08(+1.87%)
Nov 22, 2023 4.260 4.460 4.194 4.280 80,346 -0.01(-0.23%)
Nov 21, 2023 4.110 4.345 4.110 4.290 119,789 +0.19(+4.63%)
Nov 20, 2023 4.310 4.310 4.010 4.100 97,653 -0.09(-2.15%)
Nov 17, 2023 4.500 4.500 4.090 4.190 149,374 -0.29(-6.47%)
Nov 16, 2023 4.380 4.510 4.318 4.480 105,545 +0.14(+3.23%)
Nov 15, 2023 4.270 4.500 4.230 4.340 234,856 +0.02(+0.46%)
Nov 14, 2023 4.040 4.350 4.040 4.320 214,363 +0.22(+5.37%)
Nov 13, 2023 3.800 4.110 3.715 4.100 111,295 +0.26(+6.77%)
Nov 10, 2023 3.880 3.970 3.700 3.840 217,405 -0.07(-1.79%)
Nov 09, 2023 4.000 4.161 3.700 3.910 245,489 +0.09(+2.36%)
Nov 08, 2023 3.830 3.920 3.720 3.820 270,672 -0.01(-0.26%)
Nov 07, 2023 4.000 4.000 3.790 3.830 127,040 -0.16(-4.01%)
Nov 06, 2023 4.000 4.000 3.800 3.990 198,424 +0.02(+0.50%)
Nov 03, 2023 3.900 4.000 3.820 3.970 174,234 +0.14(+3.66%)
Nov 02, 2023 3.700 3.950 3.530 3.830 163,853 +0.34(+9.74%)
Nov 01, 2023 3.510 3.550 3.320 3.490 165,463 -0.03(-0.85%)
Oct 31, 2023 3.900 3.920 3.510 3.520 420,025 -0.28(-7.37%)
Oct 30, 2023 4.240 4.320 3.690 3.800 267,072 -0.41(-9.74%)
Oct 27, 2023 4.180 4.330 4.140 4.210 65,036 +0.05(+1.32%)
Oct 26, 2023 4.420 4.420 3.970 4.155 205,896 -0.26(-6.00%)
Oct 25, 2023 4.290 4.670 4.260 4.420 294,351 +0.06(+1.38%)
Oct 24, 2023 4.280 4.470 4.220 4.360 262,130 +0.17(+4.06%)
Oct 23, 2023 4.250 4.500 4.160 4.190 212,321 -0.10(-2.33%)
Oct 20, 2023 4.510 4.510 4.080 4.290 240,079 -0.21(-4.67%)
Oct 19, 2023 4.810 4.965 4.430 4.500 177,636 -0.36(-7.41%)
Oct 18, 2023 4.950 4.970 4.750 4.860 148,956 -0.07(-1.42%)
Oct 17, 2023 4.520 4.950 4.520 4.930 307,524 +0.40(+8.83%)
Oct 16, 2023 4.300 4.644 4.300 4.530 240,944 +0.26(+6.09%)
Oct 13, 2023 4.140 4.280 4.080 4.270 169,018 +0.09(+2.15%)
Oct 12, 2023 4.410 4.502 4.090 4.180 314,127 -0.22(-5.00%)
Oct 11, 2023 4.490 4.540 4.150 4.400 320,323 -0.14(-3.08%)
Oct 10, 2023 4.410 4.560 4.180 4.540 450,828 +0.21(+4.85%)
Oct 09, 2023 3.760 4.330 3.640 4.330 314,856 +0.52(+13.65%)
Oct 06, 2023 3.840 3.910 3.490 3.810 418,704 -0.02(-0.52%)
Oct 05, 2023 3.780 4.040 3.709 3.830 320,673 +0.01(+0.26%)
Oct 04, 2023 3.880 3.960 3.610 3.820 453,298 -0.10(-2.55%)
Oct 03, 2023 4.070 4.190 3.515 3.920 856,734 -0.24(-5.77%)
Oct 02, 2023 4.710 4.800 3.740 4.160 912,503 -0.51(-10.92%)
Sep 29, 2023 5.500 5.500 4.010 4.670 1,695,465 -0.63(-11.89%)
Sep 28, 2023 5.560 5.750 5.240 5.300 1,970,150 -0.24(-4.33%)
Sep 27, 2023 5.470 5.960 5.440 5.540 699,989 +0.05(+0.91%)
Sep 26, 2023 5.710 5.800 5.470 5.490 492,281 -0.27(-4.69%)
Sep 25, 2023 5.980 6.020 5.710 5.760 641,054 -0.20(-3.36%)
Sep 22, 2023 5.610 6.075 5.500 5.960 981,848 +0.53(+9.76%)
Sep 21, 2023 6.860 6.969 5.371 5.430 907,812 -1.50(-21.65%)
Sep 20, 2023 8.400 8.700 6.870 6.930 516,398 -1.45(-17.30%)
Sep 19, 2023 8.190 8.660 8.170 8.380 1,492,396 +0.16(+1.95%)
Sep 18, 2023 8.250 8.350 7.442 8.220 1,624,213 -0.03(-0.36%)
Sep 15, 2023 8.230 8.565 7.970 8.250 3,216,253 +0.03(+0.36%)
Sep 14, 2023 7.960 8.280 7.950 8.220 1,442,195 +0.28(+3.53%)
Sep 13, 2023 7.920 8.000 7.540 7.940 1,344,126 -0.02(-0.25%)
Sep 12, 2023 8.110 8.550 7.800 7.960 736,764 -0.12(-1.49%)
Sep 11, 2023 7.540 8.660 7.510 8.080 841,964 +0.69(+9.34%)
Sep 08, 2023 7.260 7.860 7.260 7.390 345,299 +0.12(+1.65%)
Sep 07, 2023 7.480 7.830 7.180 7.270 520,769 -0.17(-2.28%)
Sep 06, 2023 7.140 7.550 7.070 7.440 405,997 +0.30(+4.20%)
Sep 05, 2023 6.530 7.190 6.342 7.140 683,921 +0.82(+12.97%)
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.