• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.085 -0.135 (-11.07%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
    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%)
    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.