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 )

1.690 -0.030 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 30, 2024 1.820 1.865 1.720 1.720 208,447 -0.12(-6.52%)
Oct 29, 2024 1.880 1.910 1.815 1.840 194,465 -0.05(-2.65%)
Oct 28, 2024 1.900 1.910 1.820 1.890 243,041 +0.04(+2.16%)
Oct 25, 2024 1.950 1.967 1.840 1.850 150,936 -0.08(-4.15%)
Oct 24, 2024 1.900 1.955 1.800 1.930 244,111 +0.04(+2.12%)
Oct 23, 2024 1.970 2.000 1.840 1.890 313,917 -0.09(-4.55%)
Oct 22, 2024 1.810 2.000 1.805 1.980 276,775 +0.15(+8.20%)
Oct 21, 2024 1.900 1.900 1.780 1.830 254,017 -0.05(-2.66%)
Oct 18, 2024 1.970 2.010 1.830 1.880 365,407 -0.08(-4.08%)
Oct 17, 2024 1.960 2.001 1.950 1.960 209,385 -0.01(-0.51%)
Oct 16, 2024 1.780 2.035 1.780 1.970 482,641 +0.28(+16.91%)
Oct 15, 2024 1.900 1.900 1.660 1.685 429,631 -0.24(-12.47%)
Oct 14, 2024 2.000 2.050 1.880 1.925 379,778 -0.18(-8.33%)
Oct 11, 2024 1.900 2.165 1.880 2.100 510,856 +0.19(+9.95%)
Oct 10, 2024 2.050 2.098 1.910 1.910 364,759 -0.17(-8.17%)
Oct 09, 2024 2.030 2.130 1.970 2.080 152,648 +0.06(+2.97%)
Oct 08, 2024 2.130 2.140 1.970 2.020 266,413 -0.08(-3.81%)
Oct 07, 2024 2.080 2.160 1.980 2.100 343,608 +0.06(+2.94%)
Oct 04, 2024 1.980 2.150 1.970 2.040 475,575 +0.08(+4.08%)
Oct 03, 2024 1.900 1.985 1.838 1.960 247,446 +0.11(+5.95%)
Oct 02, 2024 1.740 1.860 1.720 1.850 275,444 +0.09(+5.11%)
Oct 01, 2024 1.980 2.010 1.740 1.760 451,706 -0.15(-7.85%)
Sep 30, 2024 1.740 1.920 1.740 1.910 638,989 +0.17(+9.77%)
Sep 27, 2024 1.590 1.790 1.571 1.740 870,469 +0.22(+14.10%)
Sep 26, 2024 1.510 1.575 1.495 1.525 216,883 +0.01(+0.99%)
Sep 25, 2024 1.450 1.550 1.440 1.510 348,536 +0.00(+0.00%)
Sep 24, 2024 1.520 1.530 1.390 1.510 270,776 -0.01(-0.66%)
Sep 23, 2024 1.500 1.640 1.460 1.520 389,264 +0.05(+3.40%)
Sep 20, 2024 1.540 1.590 1.460 1.470 1,088,089 -0.04(-2.65%)
Sep 19, 2024 1.600 1.620 1.480 1.510 482,385 -0.05(-3.21%)
Sep 18, 2024 1.570 1.670 1.540 1.560 549,605 -0.03(-1.89%)
Sep 17, 2024 1.560 1.645 1.530 1.590 274,086 +0.06(+3.92%)
Sep 16, 2024 1.530 1.540 1.460 1.530 313,548 -0.02(-1.29%)
Sep 13, 2024 1.470 1.555 1.430 1.550 432,849 +0.12(+8.39%)
Sep 12, 2024 1.380 1.440 1.330 1.430 284,284 +0.06(+4.38%)
Sep 11, 2024 1.340 1.380 1.270 1.370 246,173 +0.02(+1.48%)
Sep 10, 2024 1.270 1.360 1.270 1.350 286,138 +0.06(+4.65%)
Sep 09, 2024 1.350 1.370 1.290 1.290 370,140 -0.07(-5.15%)
Sep 06, 2024 1.500 1.500 1.360 1.360 364,851 -0.13(-8.72%)
Sep 05, 2024 1.480 1.520 1.440 1.490 245,407 +0.01(+0.68%)
Sep 04, 2024 1.450 1.540 1.435 1.480 357,513 -0.02(-1.33%)
Sep 03, 2024 1.500 1.510 1.438 1.500 288,192 +0.01(+0.67%)
Aug 30, 2024 1.530 1.530 1.425 1.490 318,598 -0.03(-1.97%)
Aug 29, 2024 1.520 1.615 1.460 1.520 345,680 +0.02(+1.33%)
Aug 28, 2024 1.600 1.600 1.490 1.500 288,776 -0.11(-6.83%)
Aug 27, 2024 1.640 1.650 1.540 1.610 244,129 -0.06(-3.59%)
Aug 26, 2024 1.750 1.750 1.620 1.670 358,893 -0.06(-3.47%)
Aug 23, 2024 1.540 1.760 1.530 1.730 455,820 +0.20(+13.07%)
Aug 22, 2024 1.670 1.690 1.515 1.530 353,068 -0.15(-8.93%)
Aug 21, 2024 1.630 1.695 1.575 1.680 412,501 +0.05(+3.07%)
Aug 20, 2024 1.470 1.650 1.440 1.630 412,917 +0.16(+10.88%)
Aug 19, 2024 1.320 1.520 1.300 1.470 446,206 +0.16(+12.21%)
Aug 16, 2024 1.270 1.330 1.250 1.310 154,653 +0.00(+0.00%)
Aug 15, 2024 1.260 1.310 1.245 1.310 281,490 +0.07(+5.65%)
Aug 14, 2024 1.350 1.350 1.195 1.240 202,303 -0.09(-6.77%)
Aug 13, 2024 1.350 1.350 1.210 1.330 362,493 +0.08(+6.40%)
Aug 12, 2024 1.230 1.300 1.190 1.250 458,065 +0.05(+4.17%)
Aug 09, 2024 1.330 1.360 1.170 1.200 638,874 -0.11(-8.40%)
Aug 08, 2024 1.330 1.430 1.160 1.310 520,926 -0.02(-1.50%)
Aug 07, 2024 1.410 1.505 1.310 1.330 676,427 -0.07(-5.00%)
Aug 06, 2024 1.530 1.530 1.400 1.400 459,171 -0.11(-7.28%)
Aug 05, 2024 1.500 1.580 1.450 1.510 523,667 -0.01(-0.66%)
Aug 02, 2024 1.650 1.650 1.510 1.520 387,396 -0.12(-7.32%)
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.