News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.27

-0.27

(-3.16%)

As of 10:43AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	8.53	8.93	8.21	8.27	8.27	934,348
01 Dec 2021	9.28	9.40	8.44	8.54	8.54	1,630,900
30 Nov 2021	9.35	9.64	8.93	9.06	9.06	1,884,800
29 Nov 2021	9.30	9.79	9.13	9.49	9.49	2,074,300
26 Nov 2021	8.36	9.12	8.36	9.05	9.05	975,500
24 Nov 2021	8.24	8.92	8.14	8.84	8.84	2,119,700
23 Nov 2021	9.17	9.20	8.00	8.14	8.14	1,460,600
22 Nov 2021	9.26	9.75	9.13	9.29	9.29	2,239,900
19 Nov 2021	9.06	9.32	8.54	8.57	8.57	1,186,700
18 Nov 2021	9.57	9.60	9.14	9.29	9.29	854,900
17 Nov 2021	9.86	10.01	9.39	9.51	9.51	1,230,300
16 Nov 2021	9.80	9.81	9.37	9.67	9.67	1,241,200
15 Nov 2021	10.35	10.39	9.78	9.92	9.92	1,125,400
12 Nov 2021	10.57	10.80	10.23	10.26	10.26	539,700
11 Nov 2021	10.21	10.69	10.10	10.64	10.64	788,100
10 Nov 2021	10.97	11.14	10.06	10.21	10.21	710,700
09 Nov 2021	10.92	11.72	10.60	11.18	11.18	1,429,500
08 Nov 2021	10.94	11.25	10.73	11.08	11.08	1,309,900
05 Nov 2021	10.25	11.10	10.11	11.04	11.04	1,196,400
04 Nov 2021	11.05	11.15	10.27	10.50	10.50	1,361,100
03 Nov 2021	11.16	11.87	11.13	11.43	11.43	1,291,900
02 Nov 2021	11.13	11.36	10.84	11.28	11.28	696,700
01 Nov 2021	10.62	11.34	10.54	11.17	11.17	861,400
29 Oct 2021	10.38	10.68	9.99	10.60	10.60	879,200
28 Oct 2021	10.18	10.74	10.00	10.40	10.40	776,500
27 Oct 2021	10.00	10.50	9.73	10.28	10.28	1,035,000
26 Oct 2021	10.00	10.22	9.47	10.00	10.00	1,748,800
25 Oct 2021	10.27	10.37	9.88	9.95	9.95	2,117,100
22 Oct 2021	10.79	10.94	10.00	10.45	10.45	1,337,200
21 Oct 2021	10.76	11.28	10.75	10.99	10.99	947,600
20 Oct 2021	11.00	11.31	10.82	10.85	10.85	1,385,200
19 Oct 2021	12.17	12.42	10.92	11.00	11.00	3,431,700
18 Oct 2021	12.57	13.25	12.41	12.62	12.62	330,100
15 Oct 2021	12.66	13.02	12.45	12.85	12.85	484,800
14 Oct 2021	11.81	12.60	11.72	12.46	12.46	553,600
13 Oct 2021	11.21	11.84	11.20	11.66	11.66	326,800
12 Oct 2021	11.11	11.65	10.99	11.17	11.17	478,700
11 Oct 2021	11.07	11.89	11.05	11.18	11.18	307,000
08 Oct 2021	11.83	11.84	11.00	11.09	11.09	482,800
07 Oct 2021	11.99	12.30	11.36	11.67	11.67	769,000
06 Oct 2021	13.46	13.48	11.31	11.68	11.68	1,459,400
05 Oct 2021	13.85	14.18	13.55	13.73	13.73	449,100
04 Oct 2021	14.30	14.41	13.23	13.73	13.73	541,800
01 Oct 2021	13.26	14.43	13.10	14.19	14.19	735,000
30 Sept 2021	12.69	13.38	12.55	13.17	13.17	719,900
29 Sept 2021	12.81	13.00	12.47	12.75	12.75	1,029,500
28 Sept 2021	13.12	13.24	12.72	12.81	12.81	1,099,200
27 Sept 2021	12.86	13.68	12.61	13.23	13.23	1,318,200
24 Sept 2021	13.44	13.66	13.13	13.40	13.40	775,200
23 Sept 2021	13.44	14.01	12.83	13.80	13.80	601,300
22 Sept 2021	13.49	13.69	13.13	13.38	13.38	662,000
21 Sept 2021	13.48	13.60	13.08	13.36	13.36	717,600
20 Sept 2021	13.25	13.55	12.90	13.42	13.42	820,600
17 Sept 2021	13.65	13.90	13.07	13.87	13.87	868,100
16 Sept 2021	13.15	13.80	12.93	13.75	13.75	603,800
15 Sept 2021	12.72	13.35	12.64	13.33	13.33	571,500
14 Sept 2021	13.10	13.28	12.40	12.68	12.68	523,200
13 Sept 2021	12.92	13.27	12.75	13.19	13.19	461,300
10 Sept 2021	13.26	13.41	12.76	12.78	12.78	474,400
09 Sept 2021	13.15	13.51	12.97	13.19	13.19	575,800
08 Sept 2021	13.37	13.52	12.74	13.18	13.18	710,800
07 Sept 2021	14.11	14.28	12.96	13.38	13.38	658,500
03 Sept 2021	13.36	14.68	13.35	14.03	14.03	949,800
02 Sept 2021	13.71	14.37	13.16	13.39	13.39	535,100
01 Sept 2021	13.15	14.27	13.06	13.68	13.68	863,000
31 Aug 2021	12.61	13.34	12.60	13.12	13.12	722,300
30 Aug 2021	13.38	13.49	12.91	13.00	13.00	627,900
27 Aug 2021	12.56	13.38	12.43	13.37	13.37	1,025,900
26 Aug 2021	12.88	12.94	11.88	12.63	12.63	1,514,600
25 Aug 2021	11.45	13.18	11.32	12.96	12.96	2,470,600
24 Aug 2021	10.89	11.67	10.86	11.33	11.33	1,016,200
23 Aug 2021	11.00	11.32	10.45	10.91	10.91	1,582,200
20 Aug 2021	9.83	11.02	9.83	10.87	10.87	1,264,600
19 Aug 2021	9.78	10.23	9.75	9.86	9.86	1,254,500
18 Aug 2021	10.08	10.28	9.79	9.79	9.79	878,200
17 Aug 2021	9.92	10.09	9.51	9.90	9.90	1,137,100
16 Aug 2021	10.00	10.34	9.76	9.83	9.83	1,223,400
13 Aug 2021	10.19	10.65	9.84	10.00	10.00	1,377,700
12 Aug 2021	10.77	10.94	9.95	10.20	10.20	2,459,200
11 Aug 2021	10.35	11.78	10.35	11.07	11.07	3,136,700
10 Aug 2021	11.56	11.70	10.14	10.32	10.32	2,602,900
09 Aug 2021	12.46	12.58	11.50	11.61	11.61	3,057,200
06 Aug 2021	13.34	13.79	11.70	12.33	12.33	12,441,100
05 Aug 2021	9.98	15.46	9.95	14.45	14.45	99,664,700
04 Aug 2021	8.26	9.08	7.85	8.25	8.25	21,721,600
03 Aug 2021	33.65	35.04	33.05	34.83	34.83	1,941,200
02 Aug 2021	35.18	35.44	33.10	34.03	34.03	191,800
30 July 2021	35.19	35.89	33.35	34.79	34.79	171,800
29 July 2021	35.71	36.45	34.78	35.56	35.56	117,500
28 July 2021	31.42	35.91	31.42	35.53	35.53	235,000
27 July 2021	35.00	35.33	30.30	31.01	31.01	334,100
26 July 2021	39.86	39.87	34.50	34.55	34.55	371,200
23 July 2021	38.39	39.98	38.20	39.87	39.87	228,200
22 July 2021	38.08	39.14	37.71	38.81	38.81	326,000
21 July 2021	40.04	40.57	37.83	38.07	38.07	285,100
20 July 2021	38.93	40.40	37.67	39.64	39.64	331,700
19 July 2021	37.87	39.95	36.07	38.57	38.57	469,900
16 July 2021	35.26	37.35	34.50	35.95	35.95	175,200
15 July 2021	35.90	36.28	33.81	34.99	34.99	207,600
14 July 2021	39.15	39.40	35.52	36.18	36.18	232,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,536.10-21.70(-0.29%)

AUD/USD0.7102-0.0006(-0.08%)

ASX 2007,225.20-10.70(-0.15%)

OIL65.62+0.05(+0.08%)

GOLD1,771.30-13.00(-0.73%)

BTC-AUD79,289.27-3,639.13(-4.39%)

News that makes you smarter and richer... For free.

Zymergen Inc. (ZY)

ALL ORDS
7,536.10
-21.70(-0.29%)

AUD/USD
0.7102
-0.0006(-0.08%)

ASX 200
7,225.20
-10.70(-0.15%)

OIL
65.62
+0.05(+0.08%)

GOLD
1,771.30
-13.00(-0.73%)

BTC-AUD
79,289.27
-3,639.13(-4.39%)