Australia markets closed

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3200+0.0500 (+3.94%)
At close: 04:00PM EDT
1.3000 -0.02 (-1.52%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.70001.83001.67001.68001.68001,312,400
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
07 Feb 20224.46004.57004.21004.27004.2700958,000
04 Feb 20224.30004.48004.16004.43004.4300788,800
03 Feb 20224.82004.96004.26004.27004.2700739,500
02 Feb 20225.13005.21004.77004.97004.9700769,200
01 Feb 20225.18005.29004.92005.11005.1100861,000
31 Jan 20224.76005.20004.74005.20005.2000657,500
28 Jan 20224.62004.79004.46004.77004.7700527,300
27 Jan 20225.03005.18004.56004.65004.65001,247,300
26 Jan 20224.95005.41004.92504.97004.9700675,500
25 Jan 20224.95005.02004.71004.87004.87001,208,200
24 Jan 20224.67005.06004.50005.03005.03001,046,200
21 Jan 20225.21005.21004.79004.86004.86001,030,300
20 Jan 20225.17005.76005.17005.19005.1900982,200
19 Jan 20225.13005.40005.03005.16005.16001,075,800
18 Jan 20225.45005.45005.01005.05005.0500886,400
14 Jan 20225.49005.68005.36005.49005.4900712,500
13 Jan 20225.73005.89805.62005.63005.6300872,900
12 Jan 20225.92005.92005.60005.67005.6700900,100
11 Jan 20225.56005.81005.53005.67005.6700847,300
10 Jan 20225.60005.67005.18005.59005.5900951,900
07 Jan 20225.69005.83005.48005.69005.6900940,300
06 Jan 20225.68005.90005.53005.70005.70001,341,100
05 Jan 20226.42006.49005.68005.69005.69001,516,700
04 Jan 20226.98006.98006.30006.39006.39001,006,000
03 Jan 20226.69007.03006.56007.02007.0200813,200
31 Dec 20216.76006.96006.58006.69006.6900790,500
30 Dec 20216.55007.00006.49006.79006.7900602,900
29 Dec 20217.02007.15006.40006.53006.53001,272,700
28 Dec 20217.07007.26006.90007.10007.1000636,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...