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 (%)
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%)
Jan 02, 2024 5.010 5.020 4.523 4.700 332,521 -0.33(-6.56%)
Dec 29, 2023 5.240 5.240 4.750 5.030 574,461 -0.15(-2.90%)
Dec 28, 2023 5.370 5.645 5.100 5.180 440,044 -0.05(-0.96%)
Dec 27, 2023 5.430 5.430 4.930 5.230 189,594 -0.18(-3.33%)
Dec 26, 2023 5.540 5.734 5.325 5.410 207,895 +0.07(+1.31%)
Dec 22, 2023 5.170 5.450 5.000 5.340 224,497 +0.09(+1.71%)
Dec 21, 2023 5.290 5.440 5.090 5.250 193,552 +0.16(+3.14%)
Dec 20, 2023 5.190 5.412 5.080 5.090 112,758 -0.06(-1.17%)
Dec 19, 2023 5.170 5.300 5.100 5.150 119,857 +0.05(+0.98%)
Dec 18, 2023 5.190 5.330 5.030 5.100 122,741 -0.07(-1.35%)
Dec 15, 2023 5.410 5.490 5.125 5.170 422,252 -0.08(-1.52%)
Dec 14, 2023 5.200 5.600 5.140 5.250 318,252 +0.18(+3.55%)
Dec 13, 2023 4.700 5.280 4.545 5.070 281,711 +0.37(+7.87%)
Dec 12, 2023 4.500 4.775 4.440 4.700 158,550 +0.28(+6.33%)
Dec 11, 2023 4.330 4.760 4.250 4.420 210,308 +0.04(+0.91%)
Dec 08, 2023 4.550 4.649 4.330 4.380 93,218 -0.17(-3.74%)
Dec 07, 2023 4.550 4.565 4.470 4.550 80,213 +0.06(+1.34%)
Dec 06, 2023 4.490 4.690 4.411 4.490 110,391 +0.04(+0.90%)
Dec 05, 2023 4.480 4.540 4.255 4.450 151,576 +0.02(+0.45%)
Dec 04, 2023 4.600 4.710 4.340 4.430 95,487 -0.03(-0.67%)
Dec 01, 2023 4.290 4.646 4.267 4.460 199,632 +0.22(+5.19%)
Nov 30, 2023 4.510 4.510 4.120 4.240 600,827 -0.27(-5.99%)
Nov 29, 2023 4.200 4.530 4.111 4.510 119,975 +0.46(+11.36%)
Nov 28, 2023 3.980 4.124 3.880 4.050 196,519 +0.06(+1.50%)
Nov 27, 2023 4.400 4.550 3.940 3.990 242,626 -0.37(-8.49%)
Nov 24, 2023 4.380 4.680 4.280 4.360 119,749 +0.08(+1.87%)
Nov 22, 2023 4.260 4.460 4.194 4.280 80,346 -0.01(-0.23%)
Nov 21, 2023 4.110 4.345 4.110 4.290 119,789 +0.19(+4.63%)
Nov 20, 2023 4.310 4.310 4.010 4.100 97,653 -0.09(-2.15%)
Nov 17, 2023 4.500 4.500 4.090 4.190 149,374 -0.29(-6.47%)
Nov 16, 2023 4.380 4.510 4.318 4.480 105,545 +0.14(+3.23%)
Nov 15, 2023 4.270 4.500 4.230 4.340 234,856 +0.02(+0.46%)
Nov 14, 2023 4.040 4.350 4.040 4.320 214,363 +0.22(+5.37%)
Nov 13, 2023 3.800 4.110 3.715 4.100 111,295 +0.26(+6.77%)
Nov 10, 2023 3.880 3.970 3.700 3.840 217,405 -0.07(-1.79%)
Nov 09, 2023 4.000 4.161 3.700 3.910 245,489 +0.09(+2.36%)
Nov 08, 2023 3.830 3.920 3.720 3.820 270,672 -0.01(-0.26%)
Nov 07, 2023 4.000 4.000 3.790 3.830 127,040 -0.16(-4.01%)
Nov 06, 2023 4.000 4.000 3.800 3.990 198,424 +0.02(+0.50%)
Nov 03, 2023 3.900 4.000 3.820 3.970 174,234 +0.14(+3.66%)
Nov 02, 2023 3.700 3.950 3.530 3.830 163,853 +0.34(+9.74%)
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.