Australia markets closed

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2000-0.0300 (-2.44%)
At close: 04:00PM EDT
1.2000 0.00 (0.00%)
After hours: 07:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.22001.26001.14001.20001.20001,152,800
30 June 20221.27001.29001.20501.23001.2300780,600
29 June 20221.43001.43001.30001.31001.3100828,500
28 June 20221.38001.48801.30001.45001.45002,023,600
27 June 20221.57001.57001.35001.37001.37001,048,600
24 June 20221.46001.60001.46001.50001.500013,240,000
23 June 20221.31001.44001.30501.44001.4400938,600
22 June 20221.30001.33001.26001.30001.30001,044,300
21 June 20221.45001.45001.29001.31001.31001,508,000
17 June 20221.50001.51001.41001.43001.43001,385,400
16 June 20221.59001.63001.44001.47001.47001,547,000
15 June 20221.56001.64001.53001.59001.59001,223,200
14 June 20221.52001.58501.46001.54001.5400860,900
13 June 20221.47001.52001.40001.50001.50001,105,200
10 June 20221.59001.60001.46001.51001.51002,128,800
09 June 20221.86001.86001.60001.64001.64001,555,800
08 June 20221.63001.90001.63001.85001.85001,438,100
07 June 20221.67001.70001.57001.66001.66001,575,600
06 June 20221.56001.67001.54001.60001.6000903,800
03 June 20221.68001.68001.54001.55001.55001,881,200
02 June 20221.70001.72001.60001.68001.68002,133,500
01 June 20221.49001.67901.46001.56001.56002,299,500
31 May 20221.38001.52001.36501.42001.42001,567,500
27 May 20221.20001.43001.20001.38001.38001,495,800
26 May 20221.16001.20501.14001.16001.1600465,000
25 May 20221.12001.17501.10001.14001.1400687,500
24 May 20221.19001.20001.10001.12001.1200766,400
23 May 20221.27001.28001.19501.21001.2100799,300
20 May 20221.36001.36001.20001.27001.27001,137,600
19 May 20221.27001.34001.27001.32001.3200952,000
18 May 20221.38001.43001.26001.27001.27001,431,000
17 May 20221.53001.62001.39001.42001.42001,591,100
16 May 20221.58001.66001.50001.50001.50001,709,100
13 May 20221.47001.79001.44001.64001.64001,855,800
12 May 20221.34001.49001.28001.42001.42001,472,500
11 May 20221.46001.51001.34001.36001.36001,177,200
10 May 20221.54001.62501.46001.49001.49001,045,300
09 May 20221.59001.59001.45001.49001.49001,292,600
06 May 20221.59001.69001.52001.62001.6200738,300
05 May 20221.73001.73001.56001.58001.58001,175,700
04 May 20221.69001.79001.57001.76001.76001,356,600
03 May 20221.84001.84001.65501.68001.6800874,700
02 May 20221.70001.88001.64001.82001.82001,526,100
29 Apr 20221.70001.83001.67001.68001.68001,316,000
28 Apr 20221.65001.79001.57001.75001.75001,651,800
27 Apr 20221.67001.70501.58001.61001.61001,741,200
26 Apr 20222.03002.10301.69001.71001.71002,505,800
25 Apr 20221.78002.14101.74002.05002.05002,878,100
22 Apr 20221.77001.84001.70001.78001.78001,338,800
21 Apr 20221.81001.81501.68001.80001.80001,577,500
20 Apr 20222.02002.02001.77001.81001.81002,833,400
19 Apr 20221.66002.03001.59002.01002.01003,282,800
18 Apr 20221.74001.77001.54001.64001.64002,071,800
14 Apr 20222.11002.11001.75001.76001.76001,673,200
13 Apr 20222.10002.12002.02002.11002.1100828,600
12 Apr 20222.28002.32002.06502.09002.09001,279,800
11 Apr 20222.38002.40502.22002.23002.2300931,000
08 Apr 20222.46002.56002.37502.41502.4150521,600
07 Apr 20222.71002.73502.42002.48002.4800805,900
06 Apr 20222.82002.82002.53002.75002.75001,303,200
05 Apr 20223.04003.04002.77002.79002.7900746,000
04 Apr 20222.93003.10002.92003.03003.0300849,800
01 Apr 20222.89002.91002.76502.89002.8900939,000
31 Mar 20223.01003.01002.82002.89002.8900850,900
30 Mar 20223.07003.25002.97003.02003.0200958,800
29 Mar 20222.96003.16002.93003.08003.0800885,000
28 Mar 20223.06003.09002.77002.88002.8800867,900
25 Mar 20223.18003.21003.04003.06003.0600719,900
24 Mar 20223.41003.45003.14503.20003.2000792,000
23 Mar 20223.56003.62103.25003.40003.40001,240,500
22 Mar 20223.31003.63003.30003.60003.60001,256,600
21 Mar 20223.42003.42003.17003.30003.30001,256,000
18 Mar 20223.68003.73003.40003.43003.43001,637,900
17 Mar 20223.36003.74003.31903.68003.68001,060,600
16 Mar 20223.34003.44003.23003.38003.3800981,600
15 Mar 20223.15003.32503.08003.29003.2900631,100
14 Mar 20223.17003.18003.01003.17003.1700757,600
11 Mar 20223.35003.35003.12003.13003.1300496,500
10 Mar 20223.43003.46003.24003.33003.3300420,900
09 Mar 20223.46003.53003.40003.50003.5000522,200
08 Mar 20223.33003.53003.20003.37003.37001,180,500
07 Mar 20223.24003.32003.08003.21003.2100710,700
04 Mar 20223.40003.55003.18003.23003.2300525,600
03 Mar 20223.67003.78503.39003.44003.4400436,400
02 Mar 20223.86003.86003.60003.62003.6200411,500
01 Mar 20223.82003.94003.75503.80003.8000493,000
28 Feb 20223.93003.99003.79003.83003.8300458,100
25 Feb 20223.79004.00003.72003.96003.9600463,800
24 Feb 20223.45003.87003.39003.84003.8400741,800
23 Feb 20223.79003.86003.60003.63003.6300554,200
22 Feb 20223.91003.91003.70003.74003.7400651,600
18 Feb 20223.99004.09003.89003.93003.9300638,900
17 Feb 20223.97004.08503.93504.03004.03001,000,300
16 Feb 20224.11004.12003.87004.06004.0600777,000
15 Feb 20224.01004.22003.99004.13004.1300843,800
14 Feb 20224.04004.13803.88003.93003.9300543,600
11 Feb 20224.33004.40004.05004.06004.0600509,800
10 Feb 20224.31004.58004.29504.31004.3100691,600
09 Feb 20224.20004.57004.20004.43004.43001,551,800
08 Feb 20224.25004.36004.10004.15004.1500654,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...