Zymergen Inc. (ZY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 1.2700 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 952,000 |
| 18 May 2022 | 1.3800 | 1.4300 | 1.2600 | 1.2700 | 1.2700 | 1,431,000 |
| 17 May 2022 | 1.5300 | 1.6200 | 1.3900 | 1.4200 | 1.4200 | 1,591,100 |
| 16 May 2022 | 1.5800 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 1,709,100 |
| 13 May 2022 | 1.4700 | 1.7900 | 1.4400 | 1.6400 | 1.6400 | 1,855,800 |
| 12 May 2022 | 1.3400 | 1.4900 | 1.2800 | 1.4200 | 1.4200 | 1,472,500 |
| 11 May 2022 | 1.4600 | 1.5100 | 1.3400 | 1.3600 | 1.3600 | 1,177,200 |
| 10 May 2022 | 1.5400 | 1.6250 | 1.4600 | 1.4900 | 1.4900 | 1,045,300 |
| 09 May 2022 | 1.5900 | 1.5900 | 1.4500 | 1.4900 | 1.4900 | 1,292,600 |
| 06 May 2022 | 1.5900 | 1.6900 | 1.5200 | 1.6200 | 1.6200 | 738,300 |
| 05 May 2022 | 1.7300 | 1.7300 | 1.5600 | 1.5800 | 1.5800 | 1,175,700 |
| 04 May 2022 | 1.6900 | 1.7900 | 1.5700 | 1.7600 | 1.7600 | 1,356,600 |
| 03 May 2022 | 1.8400 | 1.8400 | 1.6550 | 1.6800 | 1.6800 | 874,700 |
| 02 May 2022 | 1.7000 | 1.8800 | 1.6400 | 1.8200 | 1.8200 | 1,526,100 |
| 29 Apr 2022 | 1.7000 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 1,312,400 |
| 28 Apr 2022 | 1.6500 | 1.7900 | 1.5700 | 1.7500 | 1.7500 | 1,651,800 |
| 27 Apr 2022 | 1.6700 | 1.7050 | 1.5800 | 1.6100 | 1.6100 | 1,741,200 |
| 26 Apr 2022 | 2.0300 | 2.1030 | 1.6900 | 1.7100 | 1.7100 | 2,505,800 |
| 25 Apr 2022 | 1.7800 | 2.1410 | 1.7400 | 2.0500 | 2.0500 | 2,878,100 |
| 22 Apr 2022 | 1.7700 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 1,338,800 |
| 21 Apr 2022 | 1.8100 | 1.8150 | 1.6800 | 1.8000 | 1.8000 | 1,577,500 |
| 20 Apr 2022 | 2.0200 | 2.0200 | 1.7700 | 1.8100 | 1.8100 | 2,833,400 |
| 19 Apr 2022 | 1.6600 | 2.0300 | 1.5900 | 2.0100 | 2.0100 | 3,282,800 |
| 18 Apr 2022 | 1.7400 | 1.7700 | 1.5400 | 1.6400 | 1.6400 | 2,071,800 |
| 14 Apr 2022 | 2.1100 | 2.1100 | 1.7500 | 1.7600 | 1.7600 | 1,673,200 |
| 13 Apr 2022 | 2.1000 | 2.1200 | 2.0200 | 2.1100 | 2.1100 | 828,600 |
| 12 Apr 2022 | 2.2800 | 2.3200 | 2.0650 | 2.0900 | 2.0900 | 1,279,800 |
| 11 Apr 2022 | 2.3800 | 2.4050 | 2.2200 | 2.2300 | 2.2300 | 931,000 |
| 08 Apr 2022 | 2.4600 | 2.5600 | 2.3750 | 2.4150 | 2.4150 | 521,600 |
| 07 Apr 2022 | 2.7100 | 2.7350 | 2.4200 | 2.4800 | 2.4800 | 805,900 |
| 06 Apr 2022 | 2.8200 | 2.8200 | 2.5300 | 2.7500 | 2.7500 | 1,303,200 |
| 05 Apr 2022 | 3.0400 | 3.0400 | 2.7700 | 2.7900 | 2.7900 | 746,000 |
| 04 Apr 2022 | 2.9300 | 3.1000 | 2.9200 | 3.0300 | 3.0300 | 849,800 |
| 01 Apr 2022 | 2.8900 | 2.9100 | 2.7650 | 2.8900 | 2.8900 | 939,000 |
| 31 Mar 2022 | 3.0100 | 3.0100 | 2.8200 | 2.8900 | 2.8900 | 850,900 |
| 30 Mar 2022 | 3.0700 | 3.2500 | 2.9700 | 3.0200 | 3.0200 | 958,800 |
| 29 Mar 2022 | 2.9600 | 3.1600 | 2.9300 | 3.0800 | 3.0800 | 885,000 |
| 28 Mar 2022 | 3.0600 | 3.0900 | 2.7700 | 2.8800 | 2.8800 | 867,900 |
| 25 Mar 2022 | 3.1800 | 3.2100 | 3.0400 | 3.0600 | 3.0600 | 719,900 |
| 24 Mar 2022 | 3.4100 | 3.4500 | 3.1450 | 3.2000 | 3.2000 | 792,000 |
| 23 Mar 2022 | 3.5600 | 3.6210 | 3.2500 | 3.4000 | 3.4000 | 1,240,500 |
| 22 Mar 2022 | 3.3100 | 3.6300 | 3.3000 | 3.6000 | 3.6000 | 1,256,600 |
| 21 Mar 2022 | 3.4200 | 3.4200 | 3.1700 | 3.3000 | 3.3000 | 1,256,000 |
| 18 Mar 2022 | 3.6800 | 3.7300 | 3.4000 | 3.4300 | 3.4300 | 1,637,900 |
| 17 Mar 2022 | 3.3600 | 3.7400 | 3.3190 | 3.6800 | 3.6800 | 1,060,600 |
| 16 Mar 2022 | 3.3400 | 3.4400 | 3.2300 | 3.3800 | 3.3800 | 981,600 |
| 15 Mar 2022 | 3.1500 | 3.3250 | 3.0800 | 3.2900 | 3.2900 | 631,100 |
| 14 Mar 2022 | 3.1700 | 3.1800 | 3.0100 | 3.1700 | 3.1700 | 757,600 |
| 11 Mar 2022 | 3.3500 | 3.3500 | 3.1200 | 3.1300 | 3.1300 | 496,500 |
| 10 Mar 2022 | 3.4300 | 3.4600 | 3.2400 | 3.3300 | 3.3300 | 420,900 |
| 09 Mar 2022 | 3.4600 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 522,200 |
| 08 Mar 2022 | 3.3300 | 3.5300 | 3.2000 | 3.3700 | 3.3700 | 1,180,500 |
| 07 Mar 2022 | 3.2400 | 3.3200 | 3.0800 | 3.2100 | 3.2100 | 710,700 |
| 04 Mar 2022 | 3.4000 | 3.5500 | 3.1800 | 3.2300 | 3.2300 | 525,600 |
| 03 Mar 2022 | 3.6700 | 3.7850 | 3.3900 | 3.4400 | 3.4400 | 436,400 |
| 02 Mar 2022 | 3.8600 | 3.8600 | 3.6000 | 3.6200 | 3.6200 | 411,500 |
| 01 Mar 2022 | 3.8200 | 3.9400 | 3.7550 | 3.8000 | 3.8000 | 493,000 |
| 28 Feb 2022 | 3.9300 | 3.9900 | 3.7900 | 3.8300 | 3.8300 | 458,100 |
| 25 Feb 2022 | 3.7900 | 4.0000 | 3.7200 | 3.9600 | 3.9600 | 463,800 |
| 24 Feb 2022 | 3.4500 | 3.8700 | 3.3900 | 3.8400 | 3.8400 | 741,800 |
| 23 Feb 2022 | 3.7900 | 3.8600 | 3.6000 | 3.6300 | 3.6300 | 554,200 |
| 22 Feb 2022 | 3.9100 | 3.9100 | 3.7000 | 3.7400 | 3.7400 | 651,600 |
| 18 Feb 2022 | 3.9900 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 638,900 |
| 17 Feb 2022 | 3.9700 | 4.0850 | 3.9350 | 4.0300 | 4.0300 | 1,000,300 |
| 16 Feb 2022 | 4.1100 | 4.1200 | 3.8700 | 4.0600 | 4.0600 | 777,000 |
| 15 Feb 2022 | 4.0100 | 4.2200 | 3.9900 | 4.1300 | 4.1300 | 843,800 |
| 14 Feb 2022 | 4.0400 | 4.1380 | 3.8800 | 3.9300 | 3.9300 | 543,600 |
| 11 Feb 2022 | 4.3300 | 4.4000 | 4.0500 | 4.0600 | 4.0600 | 509,800 |
| 10 Feb 2022 | 4.3100 | 4.5800 | 4.2950 | 4.3100 | 4.3100 | 691,600 |
| 09 Feb 2022 | 4.2000 | 4.5700 | 4.2000 | 4.4300 | 4.4300 | 1,551,800 |
| 08 Feb 2022 | 4.2500 | 4.3600 | 4.1000 | 4.1500 | 4.1500 | 654,500 |
| 07 Feb 2022 | 4.4600 | 4.5700 | 4.2100 | 4.2700 | 4.2700 | 958,000 |
| 04 Feb 2022 | 4.3000 | 4.4800 | 4.1600 | 4.4300 | 4.4300 | 788,800 |
| 03 Feb 2022 | 4.8200 | 4.9600 | 4.2600 | 4.2700 | 4.2700 | 739,500 |
| 02 Feb 2022 | 5.1300 | 5.2100 | 4.7700 | 4.9700 | 4.9700 | 769,200 |
| 01 Feb 2022 | 5.1800 | 5.2900 | 4.9200 | 5.1100 | 5.1100 | 861,000 |
| 31 Jan 2022 | 4.7600 | 5.2000 | 4.7400 | 5.2000 | 5.2000 | 657,500 |
| 28 Jan 2022 | 4.6200 | 4.7900 | 4.4600 | 4.7700 | 4.7700 | 527,300 |
| 27 Jan 2022 | 5.0300 | 5.1800 | 4.5600 | 4.6500 | 4.6500 | 1,247,300 |
| 26 Jan 2022 | 4.9500 | 5.4100 | 4.9250 | 4.9700 | 4.9700 | 675,500 |
| 25 Jan 2022 | 4.9500 | 5.0200 | 4.7100 | 4.8700 | 4.8700 | 1,208,200 |
| 24 Jan 2022 | 4.6700 | 5.0600 | 4.5000 | 5.0300 | 5.0300 | 1,046,200 |
| 21 Jan 2022 | 5.2100 | 5.2100 | 4.7900 | 4.8600 | 4.8600 | 1,030,300 |
| 20 Jan 2022 | 5.1700 | 5.7600 | 5.1700 | 5.1900 | 5.1900 | 982,200 |
| 19 Jan 2022 | 5.1300 | 5.4000 | 5.0300 | 5.1600 | 5.1600 | 1,075,800 |
| 18 Jan 2022 | 5.4500 | 5.4500 | 5.0100 | 5.0500 | 5.0500 | 886,400 |
| 14 Jan 2022 | 5.4900 | 5.6800 | 5.3600 | 5.4900 | 5.4900 | 712,500 |
| 13 Jan 2022 | 5.7300 | 5.8980 | 5.6200 | 5.6300 | 5.6300 | 872,900 |
| 12 Jan 2022 | 5.9200 | 5.9200 | 5.6000 | 5.6700 | 5.6700 | 900,100 |
| 11 Jan 2022 | 5.5600 | 5.8100 | 5.5300 | 5.6700 | 5.6700 | 847,300 |
| 10 Jan 2022 | 5.6000 | 5.6700 | 5.1800 | 5.5900 | 5.5900 | 951,900 |
| 07 Jan 2022 | 5.6900 | 5.8300 | 5.4800 | 5.6900 | 5.6900 | 940,300 |
| 06 Jan 2022 | 5.6800 | 5.9000 | 5.5300 | 5.7000 | 5.7000 | 1,341,100 |
| 05 Jan 2022 | 6.4200 | 6.4900 | 5.6800 | 5.6900 | 5.6900 | 1,516,700 |
| 04 Jan 2022 | 6.9800 | 6.9800 | 6.3000 | 6.3900 | 6.3900 | 1,006,000 |
| 03 Jan 2022 | 6.6900 | 7.0300 | 6.5600 | 7.0200 | 7.0200 | 813,200 |
| 31 Dec 2021 | 6.7600 | 6.9600 | 6.5800 | 6.6900 | 6.6900 | 790,500 |
| 30 Dec 2021 | 6.5500 | 7.0000 | 6.4900 | 6.7900 | 6.7900 | 602,900 |
| 29 Dec 2021 | 7.0200 | 7.1500 | 6.4000 | 6.5300 | 6.5300 | 1,272,700 |
| 28 Dec 2021 | 7.0700 | 7.2600 | 6.9000 | 7.1000 | 7.1000 | 636,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
