eXoZymes Inc. - Common Stock (EXOZ)

7.3130
-0.2120 (-2.82%)
NASDAQ · Last Trade: Mar 7th, 10:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For eXoZymes Inc. - Common Stock (EXOZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20267.257.387.257.313,3607.31
3/05/20267.257.937.257.531,0567.53
3/04/20267.098.027.087.097,8487.09
3/03/20268.388.387.137.2610,3217.26
3/02/20268.638.638.098.094,0258.09
2/27/20268.808.858.758.859278.85
2/26/20269.109.108.908.902,4058.90
2/25/20269.009.009.009.004899.00
2/24/20268.919.008.759.001,7599.00
2/23/20269.369.368.058.651,6518.65
2/20/20269.559.558.808.906,5628.90
2/19/20269.759.809.609.638,5269.63
2/18/202610.0010.0010.0010.0043410.00
2/17/202610.5010.5010.0010.004,14510.00
2/13/202610.1510.3010.1010.221,50910.22
2/12/202610.0010.0010.0010.0055810.00
2/11/202610.3010.409.7010.003,13310.00
2/10/202610.3710.3710.3710.3749210.37
2/09/202610.3710.4810.3710.432,11910.43
2/06/202610.5010.5110.5010.5190210.51
2/05/202611.1911.1910.8010.852,50810.85
2/04/202611.2811.2811.1911.193,15811.19
2/03/202610.5511.2510.5411.253,00611.25
2/02/202610.4010.6610.2510.661,98510.66
1/30/202610.0510.409.7710.403,97910.40
1/29/202610.1510.1910.0510.1990510.19
1/28/202610.7010.7010.3710.372,17910.37
1/27/202610.5810.9910.5810.972,17210.97
1/26/202611.7011.7011.7011.7061411.70
1/23/202611.4311.8511.4311.851,56811.85
1/21/202611.060.0011.6011.6038711.60
1/20/202610.5111.1910.5111.065,66811.06
1/16/202611.5013.2010.5110.5112,35910.51
1/14/202610.200.0010.7710.7734510.77
1/13/20269.5010.209.5010.203,76310.20
1/12/20269.499.499.499.498159.49
1/09/20269.569.759.569.653,5989.65
1/08/20269.779.809.519.684,0259.68
1/07/202610.5010.509.339.907,4279.90
1/06/202611.0011.0010.1210.142,88510.14
1/05/202610.8710.8710.6610.662,49910.66
1/02/202611.0311.0310.9910.991,05210.99
12/31/202510.8112.4010.5510.909,31110.90
12/30/202511.3211.3911.0011.123,54311.12
12/29/202512.2012.2011.4911.491,04111.49
12/26/202512.4012.4011.2411.495,26011.49
12/24/202512.4013.6012.3512.475,99712.47
12/23/202512.5312.5412.2212.391,17612.39
12/22/202512.5013.9912.1212.5410,73312.54
12/19/202512.4512.4512.0012.3010,07412.30
12/18/202513.4813.4811.2512.2011,19512.20
12/17/202512.9912.9912.1512.1598812.15
12/16/202513.9314.3412.5212.529,24012.52
12/15/202514.4914.8714.1014.303,39214.30
12/12/202515.7515.7514.3414.346,20914.34
12/11/202515.7515.9015.3815.903,19815.90
12/10/202513.6016.1313.6016.0112,45916.01
12/09/202514.0014.5014.0014.011,76914.01
12/08/202514.7415.0014.1214.121,07914.12