Skip to main content

LanzaTech Global, Inc. - Common Stock (NQ: LNZA )

3.500 -0.200 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 3.740 3.817 3.630 3.700 162,380 -0.07(-1.86%)
Feb 15, 2024 3.810 3.910 3.610 3.770 159,244 +0.01(+0.27%)
Feb 14, 2024 3.620 3.820 3.500 3.760 174,880 +0.11(+3.01%)
Feb 13, 2024 3.740 3.850 3.550 3.650 238,337 -0.27(-6.89%)
Feb 12, 2024 3.580 3.970 3.580 3.920 296,547 +0.34(+9.50%)
Feb 09, 2024 3.250 3.600 3.220 3.580 239,690 +0.36(+11.18%)
Feb 08, 2024 3.480 3.490 3.150 3.220 250,771 -0.23(-6.80%)
Feb 07, 2024 3.400 3.500 3.135 3.455 216,500 +0.08(+2.22%)
Feb 06, 2024 3.860 3.900 3.370 3.380 593,367 -0.45(-11.75%)
Feb 05, 2024 4.050 4.100 3.830 3.830 168,003 -0.23(-5.67%)
Feb 02, 2024 4.060 4.090 3.940 4.060 221,220 -0.09(-2.17%)
Feb 01, 2024 4.410 4.600 4.150 4.150 252,618 -0.21(-4.71%)
Jan 31, 2024 4.550 4.660 4.350 4.355 106,517 -0.19(-4.29%)
Jan 30, 2024 4.610 4.640 4.170 4.550 168,651 -0.14(-2.99%)
Jan 29, 2024 4.900 5.010 4.620 4.690 247,145 -0.12(-2.49%)
Jan 26, 2024 4.770 4.910 4.670 4.810 141,635 +0.09(+1.91%)
Jan 25, 2024 4.560 4.730 4.410 4.720 90,282 +0.26(+5.83%)
Jan 24, 2024 4.440 4.580 4.370 4.460 82,320 +0.02(+0.45%)
Jan 23, 2024 4.450 4.480 4.290 4.440 126,095 +0.14(+3.26%)
Jan 22, 2024 4.070 4.370 4.050 4.300 172,886 +0.23(+5.65%)
Jan 19, 2024 4.200 4.280 3.870 4.070 270,454 -0.13(-3.10%)
Jan 18, 2024 4.310 4.400 4.115 4.200 127,056 -0.12(-2.78%)
Jan 17, 2024 4.240 4.390 4.100 4.320 167,711 +0.03(+0.70%)
Jan 16, 2024 4.470 4.470 4.200 4.290 283,660 -0.12(-2.72%)
Jan 12, 2024 4.490 4.500 4.330 4.410 138,613 +0.01(+0.23%)
Jan 11, 2024 4.510 4.590 4.320 4.400 167,057 -0.12(-2.65%)
Jan 10, 2024 4.520 4.745 4.490 4.520 160,258 +0.00(+0.00%)
Jan 09, 2024 4.590 4.750 4.230 4.520 301,685 -0.11(-2.38%)
Jan 08, 2024 4.510 4.733 4.470 4.630 203,903 +0.07(+1.54%)
Jan 05, 2024 4.620 4.690 4.442 4.560 244,205 -0.06(-1.30%)
Jan 04, 2024 4.620 4.700 4.540 4.620 166,982 +0.00(+0.00%)
Jan 03, 2024 4.520 4.740 4.420 4.620 239,303 -0.08(-1.70%)
Jan 02, 2024 5.010 5.020 4.523 4.700 332,521 -0.33(-6.56%)
Dec 29, 2023 5.240 5.240 4.750 5.030 574,461 -0.15(-2.90%)
Dec 28, 2023 5.370 5.645 5.100 5.180 440,044 -0.05(-0.96%)
Dec 27, 2023 5.430 5.430 4.930 5.230 189,594 -0.18(-3.33%)
Dec 26, 2023 5.540 5.734 5.325 5.410 207,895 +0.07(+1.31%)
Dec 22, 2023 5.170 5.450 5.000 5.340 224,497 +0.09(+1.71%)
Dec 21, 2023 5.290 5.440 5.090 5.250 193,552 +0.16(+3.14%)
Dec 20, 2023 5.190 5.412 5.080 5.090 112,758 -0.06(-1.17%)
Dec 19, 2023 5.170 5.300 5.100 5.150 119,857 +0.05(+0.98%)
Dec 18, 2023 5.190 5.330 5.030 5.100 122,741 -0.07(-1.35%)
Dec 15, 2023 5.410 5.490 5.125 5.170 422,252 -0.08(-1.52%)
Dec 14, 2023 5.200 5.600 5.140 5.250 318,252 +0.18(+3.55%)
Dec 13, 2023 4.700 5.280 4.545 5.070 281,711 +0.37(+7.87%)
Dec 12, 2023 4.500 4.775 4.440 4.700 158,550 +0.28(+6.33%)
Dec 11, 2023 4.330 4.760 4.250 4.420 210,308 +0.04(+0.91%)
Dec 08, 2023 4.550 4.649 4.330 4.380 93,218 -0.17(-3.74%)
Dec 07, 2023 4.550 4.565 4.470 4.550 80,213 +0.06(+1.34%)
Dec 06, 2023 4.490 4.690 4.411 4.490 110,391 +0.04(+0.90%)
Dec 05, 2023 4.480 4.540 4.255 4.450 151,576 +0.02(+0.45%)
Dec 04, 2023 4.600 4.710 4.340 4.430 95,487 -0.03(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.