Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Common Stock (NQ: LNZA )

1.301 +0.281 (+27.59%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 23, 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 (%)
Dec 20, 2024 0.8700 1.075 0.8500 1.020 1,606,471 +0.14(+16.27%)
Dec 19, 2024 0.9722 0.9722 0.8400 0.8773 725,573 -0.01(-0.77%)
Dec 18, 2024 0.9900 1.040 0.8579 0.8841 1,400,230 -0.09(-8.86%)
Dec 17, 2024 0.9900 1.010 0.9680 0.9700 426,281 -0.03(-3.00%)
Dec 16, 2024 0.9800 1.020 0.9700 1.000 461,911 +0.02(+2.55%)
Dec 13, 2024 1.000 1.020 0.9751 0.9751 437,173 -0.02(-2.49%)
Dec 12, 2024 1.040 1.060 1.000 1.000 351,446 -0.04(-3.85%)
Dec 11, 2024 1.020 1.085 0.9900 1.040 596,766 +0.04(+4.09%)
Dec 10, 2024 1.010 1.030 0.9700 0.9991 644,268 -0.01(-1.08%)
Dec 09, 2024 1.060 1.060 1.000 1.010 524,039 -0.03(-2.88%)
Dec 06, 2024 1.020 1.060 1.005 1.040 357,698 +0.04(+4.00%)
Dec 05, 2024 1.050 1.085 1.000 1.000 540,803 -0.04(-3.85%)
Dec 04, 2024 1.100 1.110 1.020 1.040 464,500 -0.05(-4.59%)
Dec 03, 2024 1.190 1.190 1.070 1.090 381,534 -0.10(-8.40%)
Dec 02, 2024 1.240 1.240 1.150 1.190 520,522 -0.05(-4.03%)
Nov 29, 2024 1.200 1.285 1.180 1.240 447,298 +0.07(+5.98%)
Nov 27, 2024 1.020 1.230 1.010 1.170 667,372 +0.17(+17.00%)
Nov 26, 2024 1.130 1.130 1.000 1.000 317,223 -0.09(-8.26%)
Nov 25, 2024 1.030 1.180 1.020 1.090 628,943 +0.03(+2.83%)
Nov 22, 2024 1.160 1.160 1.040 1.060 541,181 -0.08(-7.02%)
Nov 21, 2024 1.070 1.210 1.040 1.140 631,143 +0.07(+6.54%)
Nov 20, 2024 1.000 1.090 0.9900 1.070 722,661 +0.06(+5.94%)
Nov 19, 2024 1.020 1.030 0.9501 1.010 602,008 +0.01(+0.50%)
Nov 18, 2024 1.100 1.100 1.000 1.005 643,247 -0.08(-7.37%)
Nov 15, 2024 1.220 1.240 1.080 1.085 704,411 -0.14(-11.07%)
Nov 14, 2024 1.310 1.350 1.180 1.220 819,412 -0.09(-6.87%)
Nov 13, 2024 1.490 1.490 1.310 1.310 477,923 -0.10(-7.09%)
Nov 12, 2024 1.590 1.650 1.390 1.410 599,970 -0.19(-11.88%)
Nov 11, 2024 1.700 1.710 1.530 1.600 418,271 -0.10(-5.88%)
Nov 08, 2024 1.720 1.720 1.530 1.700 548,614 -0.15(-8.11%)
Nov 07, 2024 1.900 1.960 1.840 1.850 384,501 -0.03(-1.60%)
Nov 06, 2024 1.910 2.000 1.760 1.880 888,451 -0.03(-1.57%)
Nov 05, 2024 1.760 1.910 1.755 1.910 401,240 +0.18(+10.40%)
Nov 04, 2024 1.740 1.770 1.670 1.730 208,659 +0.01(+0.58%)
Nov 01, 2024 1.700 1.810 1.690 1.720 204,069 +0.03(+1.78%)
Oct 31, 2024 1.720 1.765 1.610 1.690 362,345 -0.03(-1.74%)
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 2.040 475,047 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.