Australia markets close in 1 hour 18 minutes

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7700-0.0100 (-0.36%)
At close: 04:00PM EDT
2.7600 -0.01 (-0.36%)
After hours: 05:40PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20222.86002.94002.72502.77002.7700837,800
30 Sept 20222.77003.05002.77002.78002.7800777,900
29 Sept 20223.00003.00002.79002.80002.8000589,100
28 Sept 20222.59003.11002.58003.08003.08002,061,000
27 Sept 20222.55002.66502.48002.57002.5700447,700
26 Sept 20222.46002.57002.40002.47002.4700677,200
23 Sept 20222.50002.58002.37002.46002.46001,190,000
22 Sept 20222.57002.63002.47002.61002.61002,496,000
21 Sept 20222.60002.82902.53002.57002.57001,166,300
20 Sept 20222.65002.74002.59002.59002.5900604,900
19 Sept 20222.60002.73002.58002.72002.7200563,300
16 Sept 20222.66002.71002.54002.66002.66003,189,200
15 Sept 20222.72003.03002.72002.77002.77001,178,700
14 Sept 20222.70002.78002.57902.75002.7500640,700
13 Sept 20222.69002.90102.54002.66002.66001,220,900
12 Sept 20222.63002.83002.57002.82002.8200781,100
09 Sept 20222.57002.69002.56002.63002.6300524,600
08 Sept 20222.29002.56002.27002.55002.5500486,400
07 Sept 20222.16002.37002.16002.36002.3600349,000
06 Sept 20222.24002.24002.08002.19002.19002,390,600
02 Sept 20222.39002.42002.16002.20002.2000564,700
01 Sept 20222.32002.42002.25002.39002.3900833,200
31 Aug 20222.31002.39002.26002.37002.3700458,600
30 Aug 20222.39002.40002.23002.28002.2800429,900
29 Aug 20222.36002.48502.33002.34002.3400308,000
26 Aug 20222.57002.62002.41002.46002.4600381,400
25 Aug 20222.58002.59002.46002.58002.5800430,600
24 Aug 20222.38002.58002.38002.51002.5100382,400
23 Aug 20222.39002.52702.29002.38002.3800625,100
22 Aug 20222.40002.43102.35002.40002.4000503,200
19 Aug 20222.82002.85002.48502.53002.5300778,200
18 Aug 20222.93003.03002.78002.87002.8700656,900
17 Aug 20223.25003.32002.90002.94002.94001,250,700
16 Aug 20223.66003.75003.18003.37003.37002,339,500
15 Aug 20223.31003.41003.10003.11003.1100916,700
12 Aug 20223.10003.28503.00003.23003.23001,120,700
11 Aug 20222.83004.32002.83002.99002.99005,001,800
10 Aug 20222.80002.86502.60002.80002.80001,313,900
09 Aug 20222.80002.80002.56002.75002.7500910,900
08 Aug 20222.76002.88502.69002.85002.85001,397,500
05 Aug 20222.55002.73002.50002.72002.72001,200,800
04 Aug 20222.73002.74002.57002.61002.61001,069,100
03 Aug 20222.66002.72002.59002.70002.70002,395,100
02 Aug 20222.46002.69502.46002.58002.58001,585,600
01 Aug 20222.47002.52002.35002.50002.50001,333,800
29 July 20222.40002.59002.38002.47002.4700895,300
28 July 20222.40002.47002.28002.45002.45001,927,800
27 July 20222.30002.44002.23502.43002.43003,962,800
26 July 20222.37002.37002.19002.24002.24002,893,200
25 July 20222.43002.50002.22002.32002.320012,613,300
22 July 20222.15002.15001.91302.00002.00001,243,100
21 July 20222.17002.18002.11002.16002.1600546,800
20 July 20222.07002.18002.07002.15002.1500886,800
19 July 20222.10002.13002.00502.07002.07001,163,500
18 July 20222.04002.08001.98002.02002.0200684,100
15 July 20221.90002.04901.79001.97001.9700810,900
14 July 20221.85001.86001.74001.86001.8600821,900
13 July 20221.75001.91001.75001.84001.8400934,200
12 July 20221.68001.87001.64101.80001.8000786,200
11 July 20221.68001.71701.63001.69001.6900845,100
08 July 20221.61001.76001.59501.70001.7000960,900
07 July 20221.52001.67501.48001.66001.66001,076,800
06 July 20221.36001.48001.33001.47001.4700643,400
05 July 20221.17001.36001.15001.36001.36001,198,900
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 20221.46001.60001.46001.50001.500013,240,500
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 20221.68001.68001.54001.55001.55001,883,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...