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 )

2.650 -0.270 (-9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2023 6.600 6.610 6.220 6.320 219,097 -0.30(-4.53%)
Aug 31, 2023 6.520 6.670 6.470 6.620 550,006 +0.09(+1.38%)
Aug 30, 2023 6.530 6.570 6.370 6.530 155,223 +0.06(+0.93%)
Aug 29, 2023 6.290 6.540 6.290 6.470 170,627 +0.12(+1.89%)
Aug 28, 2023 6.250 6.420 6.000 6.350 116,820 +0.03(+0.47%)
Aug 25, 2023 6.450 6.470 6.250 6.320 64,513 -0.15(-2.32%)
Aug 24, 2023 6.570 6.690 6.330 6.470 126,844 -0.16(-2.41%)
Aug 23, 2023 6.480 6.800 6.375 6.630 192,153 +0.23(+3.59%)
Aug 22, 2023 6.440 6.515 6.210 6.400 66,194 -0.11(-1.69%)
Aug 21, 2023 6.450 6.700 6.440 6.510 43,952 +0.10(+1.56%)
Aug 18, 2023 6.290 6.590 6.250 6.410 59,731 +0.08(+1.26%)
Aug 17, 2023 6.590 6.590 6.270 6.330 57,866 -0.26(-3.95%)
Aug 16, 2023 6.700 6.700 6.170 6.590 133,152 -0.08(-1.20%)
Aug 15, 2023 6.650 6.750 6.360 6.670 148,371 -0.02(-0.30%)
Aug 14, 2023 6.710 6.790 6.555 6.690 153,227 +0.00(+0.00%)
Aug 11, 2023 6.220 6.770 6.200 6.690 239,298 +0.50(+8.08%)
Aug 10, 2023 6.180 6.340 5.870 6.190 201,249 +0.02(+0.32%)
Aug 09, 2023 6.800 6.800 6.160 6.170 71,470 -0.48(-7.22%)
Aug 08, 2023 6.740 6.760 6.500 6.650 64,096 -0.07(-1.04%)
Aug 07, 2023 6.450 6.770 6.350 6.720 92,193 +0.29(+4.51%)
Aug 04, 2023 6.690 6.780 6.220 6.430 123,090 -0.25(-3.74%)
Aug 03, 2023 6.500 6.740 6.430 6.680 82,497 +0.18(+2.77%)
Aug 02, 2023 6.470 6.540 6.420 6.500 75,851 +0.02(+0.31%)
Aug 01, 2023 6.500 6.580 6.420 6.480 54,044 +0.00(+0.00%)
Jul 31, 2023 6.590 6.590 6.430 6.480 76,032 +0.02(+0.31%)
Jul 28, 2023 6.630 6.630 6.230 6.460 86,639 -0.12(-1.82%)
Jul 27, 2023 6.620 6.620 6.430 6.580 65,133 -0.02(-0.30%)
Jul 26, 2023 6.610 6.660 6.490 6.600 70,514 -0.01(-0.15%)
Jul 25, 2023 6.560 6.680 6.416 6.610 66,208 +0.05(+0.76%)
Jul 24, 2023 6.380 6.570 6.110 6.560 119,764 +0.21(+3.31%)
Jul 21, 2023 6.040 6.560 6.040 6.350 119,444 +0.31(+5.13%)
Jul 20, 2023 6.190 6.280 5.850 6.040 86,248 -0.15(-2.42%)
Jul 19, 2023 6.180 6.450 6.100 6.190 81,448 -0.05(-0.80%)
Jul 18, 2023 5.800 6.380 5.800 6.240 122,631 +0.43(+7.40%)
Jul 17, 2023 5.950 6.150 5.690 5.810 122,582 -0.11(-1.86%)
Jul 14, 2023 5.830 6.090 5.830 5.920 95,266 +0.03(+0.51%)
Jul 13, 2023 5.630 6.290 5.630 5.890 161,905 +0.29(+5.18%)
Jul 12, 2023 5.980 6.110 5.250 5.600 448,819 -0.51(-8.35%)
Jul 11, 2023 6.640 6.710 6.050 6.110 168,614 -0.52(-7.84%)
Jul 10, 2023 6.870 6.870 6.190 6.630 329,501 -0.22(-3.21%)
Jul 07, 2023 7.000 7.040 6.610 6.850 168,551 -0.05(-0.72%)
Jul 06, 2023 6.830 6.970 6.470 6.900 268,380 +0.07(+1.02%)
Jul 05, 2023 7.090 7.100 6.440 6.830 237,602 -0.22(-3.12%)
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.