Australia markets open in 7 hours 17 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20218.538.938.218.278.27934,348
01 Dec 20219.289.408.448.548.541,630,900
30 Nov 20219.359.648.939.069.061,884,800
29 Nov 20219.309.799.139.499.492,074,300
26 Nov 20218.369.128.369.059.05975,500
24 Nov 20218.248.928.148.848.842,119,700
23 Nov 20219.179.208.008.148.141,460,600
22 Nov 20219.269.759.139.299.292,239,900
19 Nov 20219.069.328.548.578.571,186,700
18 Nov 20219.579.609.149.299.29854,900
17 Nov 20219.8610.019.399.519.511,230,300
16 Nov 20219.809.819.379.679.671,241,200
15 Nov 202110.3510.399.789.929.921,125,400
12 Nov 202110.5710.8010.2310.2610.26539,700
11 Nov 202110.2110.6910.1010.6410.64788,100
10 Nov 202110.9711.1410.0610.2110.21710,700
09 Nov 202110.9211.7210.6011.1811.181,429,500
08 Nov 202110.9411.2510.7311.0811.081,309,900
05 Nov 202110.2511.1010.1111.0411.041,196,400
04 Nov 202111.0511.1510.2710.5010.501,361,100
03 Nov 202111.1611.8711.1311.4311.431,291,900
02 Nov 202111.1311.3610.8411.2811.28696,700
01 Nov 202110.6211.3410.5411.1711.17861,400
29 Oct 202110.3810.689.9910.6010.60879,200
28 Oct 202110.1810.7410.0010.4010.40776,500
27 Oct 202110.0010.509.7310.2810.281,035,000
26 Oct 202110.0010.229.4710.0010.001,748,800
25 Oct 202110.2710.379.889.959.952,117,100
22 Oct 202110.7910.9410.0010.4510.451,337,200
21 Oct 202110.7611.2810.7510.9910.99947,600
20 Oct 202111.0011.3110.8210.8510.851,385,200
19 Oct 202112.1712.4210.9211.0011.003,431,700
18 Oct 202112.5713.2512.4112.6212.62330,100
15 Oct 202112.6613.0212.4512.8512.85484,800
14 Oct 202111.8112.6011.7212.4612.46553,600
13 Oct 202111.2111.8411.2011.6611.66326,800
12 Oct 202111.1111.6510.9911.1711.17478,700
11 Oct 202111.0711.8911.0511.1811.18307,000
08 Oct 202111.8311.8411.0011.0911.09482,800
07 Oct 202111.9912.3011.3611.6711.67769,000
06 Oct 202113.4613.4811.3111.6811.681,459,400
05 Oct 202113.8514.1813.5513.7313.73449,100
04 Oct 202114.3014.4113.2313.7313.73541,800
01 Oct 202113.2614.4313.1014.1914.19735,000
30 Sept 202112.6913.3812.5513.1713.17719,900
29 Sept 202112.8113.0012.4712.7512.751,029,500
28 Sept 202113.1213.2412.7212.8112.811,099,200
27 Sept 202112.8613.6812.6113.2313.231,318,200
24 Sept 202113.4413.6613.1313.4013.40775,200
23 Sept 202113.4414.0112.8313.8013.80601,300
22 Sept 202113.4913.6913.1313.3813.38662,000
21 Sept 202113.4813.6013.0813.3613.36717,600
20 Sept 202113.2513.5512.9013.4213.42820,600
17 Sept 202113.6513.9013.0713.8713.87868,100
16 Sept 202113.1513.8012.9313.7513.75603,800
15 Sept 202112.7213.3512.6413.3313.33571,500
14 Sept 202113.1013.2812.4012.6812.68523,200
13 Sept 202112.9213.2712.7513.1913.19461,300
10 Sept 202113.2613.4112.7612.7812.78474,400
09 Sept 202113.1513.5112.9713.1913.19575,800
08 Sept 202113.3713.5212.7413.1813.18710,800
07 Sept 202114.1114.2812.9613.3813.38658,500
03 Sept 202113.3614.6813.3514.0314.03949,800
02 Sept 202113.7114.3713.1613.3913.39535,100
01 Sept 202113.1514.2713.0613.6813.68863,000
31 Aug 202112.6113.3412.6013.1213.12722,300
30 Aug 202113.3813.4912.9113.0013.00627,900
27 Aug 202112.5613.3812.4313.3713.371,025,900
26 Aug 202112.8812.9411.8812.6312.631,514,600
25 Aug 202111.4513.1811.3212.9612.962,470,600
24 Aug 202110.8911.6710.8611.3311.331,016,200
23 Aug 202111.0011.3210.4510.9110.911,582,200
20 Aug 20219.8311.029.8310.8710.871,264,600
19 Aug 20219.7810.239.759.869.861,254,500
18 Aug 202110.0810.289.799.799.79878,200
17 Aug 20219.9210.099.519.909.901,137,100
16 Aug 202110.0010.349.769.839.831,223,400
13 Aug 202110.1910.659.8410.0010.001,377,700
12 Aug 202110.7710.949.9510.2010.202,459,200
11 Aug 202110.3511.7810.3511.0711.073,136,700
10 Aug 202111.5611.7010.1410.3210.322,602,900
09 Aug 202112.4612.5811.5011.6111.613,057,200
06 Aug 202113.3413.7911.7012.3312.3312,441,100
05 Aug 20219.9815.469.9514.4514.4599,664,700
04 Aug 20218.269.087.858.258.2521,721,600
03 Aug 202133.6535.0433.0534.8334.831,941,200
02 Aug 202135.1835.4433.1034.0334.03191,800
30 July 202135.1935.8933.3534.7934.79171,800
29 July 202135.7136.4534.7835.5635.56117,500
28 July 202131.4235.9131.4235.5335.53235,000
27 July 202135.0035.3330.3031.0131.01334,100
26 July 202139.8639.8734.5034.5534.55371,200
23 July 202138.3939.9838.2039.8739.87228,200
22 July 202138.0839.1437.7138.8138.81326,000
21 July 202140.0440.5737.8338.0738.07285,100
20 July 202138.9340.4037.6739.6439.64331,700
19 July 202137.8739.9536.0738.5738.57469,900
16 July 202135.2637.3534.5035.9535.95175,200
15 July 202135.9036.2833.8134.9934.99207,600
14 July 202139.1539.4035.5236.1836.18232,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...