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 )

2.510 -0.030 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.540 2.545 2.390 2.510 186,878 -0.03(-1.18%)
May 16, 2024 2.740 2.780 2.510 2.540 289,887 -0.21(-7.64%)
May 15, 2024 2.800 2.850 2.680 2.750 224,899 +0.02(+0.73%)
May 14, 2024 2.750 2.920 2.620 2.730 316,301 +0.01(+0.37%)
May 13, 2024 2.480 2.720 2.455 2.720 548,216 +0.27(+11.02%)
May 10, 2024 2.460 2.610 2.310 2.450 440,841 +0.00(+0.00%)
May 09, 2024 2.550 2.735 2.185 2.450 729,602 -0.23(-8.75%)
May 08, 2024 2.700 2.770 2.525 2.685 451,412 -0.05(-1.83%)
May 07, 2024 2.850 2.879 2.565 2.735 421,425 -0.12(-4.04%)
May 06, 2024 2.760 3.040 2.750 2.850 707,402 +0.14(+5.17%)
May 03, 2024 2.940 3.019 2.590 2.710 594,545 -0.16(-5.57%)
May 02, 2024 2.480 2.880 2.410 2.870 592,490 +0.48(+20.08%)
May 01, 2024 2.300 2.485 2.110 2.390 427,999 +0.23(+10.39%)
Apr 30, 2024 2.210 2.290 2.155 2.165 97,226 -0.06(-2.48%)
Apr 29, 2024 2.240 2.320 1.980 2.220 385,769 -0.01(-0.45%)
Apr 26, 2024 2.090 2.240 2.090 2.230 186,512 +0.16(+7.73%)
Apr 25, 2024 2.200 2.250 1.860 2.070 467,318 -0.17(-7.38%)
Apr 24, 2024 2.620 2.624 2.230 2.235 492,552 -0.40(-15.02%)
Apr 23, 2024 2.730 2.810 2.610 2.630 462,198 -0.12(-4.36%)
Apr 22, 2024 2.850 2.864 2.620 2.750 270,335 -0.11(-3.85%)
Apr 19, 2024 2.860 2.920 2.770 2.860 283,314 -0.03(-1.04%)
Apr 18, 2024 3.070 3.080 2.820 2.890 297,023 -0.17(-5.56%)
Apr 17, 2024 3.120 3.130 2.970 3.060 223,339 -0.04(-1.29%)
Apr 16, 2024 2.960 3.130 2.910 3.100 251,398 +0.12(+4.03%)
Apr 15, 2024 3.150 3.210 2.930 2.980 371,805 -0.12(-3.87%)
Apr 12, 2024 3.390 3.410 3.080 3.100 131,392 -0.26(-7.74%)
Apr 11, 2024 3.180 3.390 3.160 3.360 183,736 +0.19(+5.99%)
Apr 10, 2024 3.210 3.270 3.130 3.170 120,903 -0.10(-3.06%)
Apr 09, 2024 3.250 3.380 3.221 3.270 210,945 +0.11(+3.48%)
Apr 08, 2024 3.100 3.170 3.090 3.160 78,003 +0.06(+1.94%)
Apr 05, 2024 3.100 3.210 3.040 3.100 171,099 +0.00(+0.00%)
Apr 04, 2024 3.060 3.220 3.010 3.100 278,795 +0.06(+1.97%)
Apr 03, 2024 2.960 3.130 2.890 3.040 322,696 +0.05(+1.67%)
Apr 02, 2024 2.950 3.070 2.840 2.990 390,049 +0.03(+1.01%)
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.