Skip to main content

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

2.860 -0.030 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.860 2.940 2.770 2.860 283,314 -0.03(-1.04%)
Apr 18, 2024 3.070 3.080 2.820 2.890 297,023 -0.17(-5.56%)
Apr 17, 2024 3.120 3.130 2.970 3.060 223,339 -0.04(-1.29%)
Apr 16, 2024 2.960 3.130 2.910 3.100 251,398 +0.12(+4.03%)
Apr 15, 2024 3.150 3.210 2.930 2.980 371,805 -0.12(-3.87%)
Apr 12, 2024 3.390 3.410 3.080 3.100 131,392 -0.26(-7.74%)
Apr 11, 2024 3.180 3.390 3.160 3.360 183,736 +0.19(+5.99%)
Apr 10, 2024 3.210 3.270 3.130 3.170 120,903 -0.10(-3.06%)
Apr 09, 2024 3.250 3.380 3.221 3.270 210,945 +0.11(+3.48%)
Apr 08, 2024 3.100 3.170 3.090 3.160 78,003 +0.06(+1.94%)
Apr 05, 2024 3.100 3.210 3.040 3.100 171,099 +0.00(+0.00%)
Apr 04, 2024 3.060 3.220 3.010 3.100 278,795 +0.06(+1.97%)
Apr 03, 2024 2.960 3.130 2.890 3.040 322,696 +0.05(+1.67%)
Apr 02, 2024 2.950 3.070 2.840 2.990 390,049 +0.03(+1.01%)
Apr 01, 2024 3.100 3.100 2.880 2.960 246,359 -0.14(-4.36%)
Mar 28, 2024 3.010 3.210 3.125 3.095 328,893 +0.08(+2.48%)
Mar 27, 2024 3.330 3.370 2.990 3.020 1,710,435 -0.28(-8.48%)
Mar 26, 2024 3.190 3.330 3.100 3.300 413,569 +0.15(+4.76%)
Mar 25, 2024 3.140 3.290 3.030 3.150 648,327 +0.14(+4.65%)
Mar 22, 2024 2.870 3.160 2.850 3.010 327,954 +0.15(+5.24%)
Mar 21, 2024 2.940 3.040 2.850 2.860 330,672 -0.04(-1.38%)
Mar 20, 2024 2.700 2.940 2.630 2.900 366,007 +0.21(+7.81%)
Mar 19, 2024 2.830 2.850 2.570 2.690 437,886 -0.12(-4.27%)
Mar 18, 2024 2.840 2.840 2.690 2.810 295,135 +0.00(+0.00%)
Mar 15, 2024 2.920 2.930 2.650 2.810 672,899 -0.07(-2.43%)
Mar 14, 2024 2.970 2.970 2.770 2.880 304,446 -0.08(-2.70%)
Mar 13, 2024 3.020 3.030 2.810 2.960 486,504 -0.04(-1.33%)
Mar 12, 2024 3.070 3.175 2.990 3.000 536,984 -0.09(-2.91%)
Mar 11, 2024 3.190 3.210 3.080 3.090 158,249 -0.09(-2.83%)
Mar 08, 2024 3.210 3.280 3.120 3.180 173,206 +0.03(+0.95%)
Mar 07, 2024 3.310 3.370 3.140 3.150 207,529 -0.09(-2.78%)
Mar 06, 2024 3.180 3.330 3.180 3.240 141,250 +0.07(+2.21%)
Mar 05, 2024 3.200 3.205 3.030 3.170 236,464 -0.03(-0.94%)
Mar 04, 2024 3.370 3.430 3.170 3.200 312,802 -0.12(-3.61%)
Mar 01, 2024 3.330 3.520 3.180 3.320 183,957 +0.10(+3.11%)
Feb 29, 2024 3.090 3.240 2.990 3.220 228,106 +0.15(+4.89%)
Feb 28, 2024 3.330 3.400 3.060 3.070 470,352 -0.30(-8.90%)
Feb 27, 2024 3.420 3.490 3.320 3.370 73,801 -0.07(-2.03%)
Feb 26, 2024 3.430 3.540 3.300 3.440 123,938 +0.01(+0.29%)
Feb 23, 2024 3.450 3.475 3.260 3.430 308,814 -0.04(-1.15%)
Feb 22, 2024 3.510 3.580 3.450 3.470 192,577 -0.03(-0.86%)
Feb 21, 2024 3.480 3.630 3.340 3.500 163,000 +0.00(+0.00%)
Feb 20, 2024 3.690 3.720 3.500 3.500 169,554 -0.20(-5.41%)
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%)
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.