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 (%)
Mar 28, 2024 3.010 3.210 3.125 3.095 328,893 +0.08(+2.48%)
Mar 27, 2024 3.330 3.370 2.990 3.020 1,710,435 -0.28(-8.48%)
Mar 26, 2024 3.190 3.330 3.100 3.300 413,569 +0.15(+4.76%)
Mar 25, 2024 3.140 3.290 3.030 3.150 648,327 +0.14(+4.65%)
Mar 22, 2024 2.870 3.160 2.850 3.010 327,954 +0.15(+5.24%)
Mar 21, 2024 2.940 3.040 2.850 2.860 330,672 -0.04(-1.38%)
Mar 20, 2024 2.700 2.940 2.630 2.900 366,007 +0.21(+7.81%)
Mar 19, 2024 2.830 2.850 2.570 2.690 437,886 -0.12(-4.27%)
Mar 18, 2024 2.840 2.840 2.690 2.810 295,135 +0.00(+0.00%)
Mar 15, 2024 2.920 2.930 2.650 2.810 672,899 -0.07(-2.43%)
Mar 14, 2024 2.970 2.970 2.770 2.880 304,446 -0.08(-2.70%)
Mar 13, 2024 3.020 3.030 2.810 2.960 486,504 -0.04(-1.33%)
Mar 12, 2024 3.070 3.175 2.990 3.000 536,984 -0.09(-2.91%)
Mar 11, 2024 3.190 3.210 3.080 3.090 158,249 -0.09(-2.83%)
Mar 08, 2024 3.210 3.280 3.120 3.180 173,206 +0.03(+0.95%)
Mar 07, 2024 3.310 3.370 3.140 3.150 207,529 -0.09(-2.78%)
Mar 06, 2024 3.180 3.330 3.180 3.240 141,250 +0.07(+2.21%)
Mar 05, 2024 3.200 3.205 3.030 3.170 236,464 -0.03(-0.94%)
Mar 04, 2024 3.370 3.430 3.170 3.200 312,802 -0.12(-3.61%)
Mar 01, 2024 3.330 3.520 3.180 3.320 183,957 +0.10(+3.11%)
Feb 29, 2024 3.090 3.240 2.990 3.220 228,106 +0.15(+4.89%)
Feb 28, 2024 3.330 3.400 3.060 3.070 470,352 -0.30(-8.90%)
Feb 27, 2024 3.420 3.490 3.320 3.370 73,801 -0.07(-2.03%)
Feb 26, 2024 3.430 3.540 3.300 3.440 123,938 +0.01(+0.29%)
Feb 23, 2024 3.450 3.475 3.260 3.430 308,814 -0.04(-1.15%)
Feb 22, 2024 3.510 3.580 3.450 3.470 192,577 -0.03(-0.86%)
Feb 21, 2024 3.480 3.630 3.340 3.500 163,000 +0.00(+0.00%)
Feb 20, 2024 3.690 3.720 3.500 3.500 169,554 -0.20(-5.41%)
Feb 16, 2024 3.740 3.817 3.630 3.700 162,380 -0.07(-1.86%)
Feb 15, 2024 3.810 3.910 3.610 3.770 159,244 +0.01(+0.27%)
Feb 14, 2024 3.620 3.820 3.500 3.760 174,880 +0.11(+3.01%)
Feb 13, 2024 3.740 3.850 3.550 3.650 238,337 -0.27(-6.89%)
Feb 12, 2024 3.580 3.970 3.580 3.920 296,547 +0.34(+9.50%)
Feb 09, 2024 3.250 3.600 3.220 3.580 239,690 +0.36(+11.18%)
Feb 08, 2024 3.480 3.490 3.150 3.220 250,771 -0.23(-6.80%)
Feb 07, 2024 3.400 3.500 3.135 3.455 216,500 +0.08(+2.22%)
Feb 06, 2024 3.860 3.900 3.370 3.380 593,367 -0.45(-11.75%)
Feb 05, 2024 4.050 4.100 3.830 3.830 168,003 -0.23(-5.67%)
Feb 02, 2024 4.060 4.090 3.940 4.060 221,220 -0.09(-2.17%)
Feb 01, 2024 4.410 4.600 4.150 4.150 252,618 -0.21(-4.71%)
Jan 31, 2024 4.550 4.660 4.350 4.355 106,517 -0.19(-4.29%)
Jan 30, 2024 4.610 4.640 4.170 4.550 168,651 -0.14(-2.99%)
Jan 29, 2024 4.900 5.010 4.620 4.690 247,145 -0.12(-2.49%)
Jan 26, 2024 4.770 4.910 4.670 4.810 141,635 +0.09(+1.91%)
Jan 25, 2024 4.560 4.730 4.410 4.720 90,282 +0.26(+5.83%)
Jan 24, 2024 4.440 4.580 4.370 4.460 82,320 +0.02(+0.45%)
Jan 23, 2024 4.450 4.480 4.290 4.440 126,095 +0.14(+3.26%)
Jan 22, 2024 4.070 4.370 4.050 4.300 172,886 +0.23(+5.65%)
Jan 19, 2024 4.200 4.280 3.870 4.070 270,454 -0.13(-3.10%)
Jan 18, 2024 4.310 4.400 4.115 4.200 127,056 -0.12(-2.78%)
Jan 17, 2024 4.240 4.390 4.100 4.320 167,711 +0.03(+0.70%)
Jan 16, 2024 4.470 4.470 4.200 4.290 283,660 -0.12(-2.72%)
Jan 12, 2024 4.490 4.500 4.330 4.410 138,613 +0.01(+0.23%)
Jan 11, 2024 4.510 4.590 4.320 4.400 167,057 -0.12(-2.65%)
Jan 10, 2024 4.520 4.745 4.490 4.520 160,258 +0.00(+0.00%)
Jan 09, 2024 4.590 4.750 4.230 4.520 301,685 -0.11(-2.38%)
Jan 08, 2024 4.510 4.733 4.470 4.630 203,903 +0.07(+1.54%)
Jan 05, 2024 4.620 4.690 4.442 4.560 244,205 -0.06(-1.30%)
Jan 04, 2024 4.620 4.700 4.540 4.620 166,982 +0.00(+0.00%)
Jan 03, 2024 4.520 4.740 4.420 4.620 239,303 -0.08(-1.70%)
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.