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

1.410 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.