NasdaqCM - Delayed Quote USD

LanzaTech Global, Inc. (LNZA)

Compare
1.5200
-0.0400
(-2.56%)
At close: 4:00:01 PM EST
1.5100
-0.01
(-0.66%)
After hours: 4:25:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.59001.62001.50501.52001.5200440,386
Jan 16, 20251.63001.66501.55001.56001.5600575,900
Jan 15, 20251.57001.67001.52101.61001.6100589,300
Jan 14, 20251.59001.63301.45001.47501.4750665,300
Jan 13, 20251.60001.60001.44001.47501.4750908,100
Jan 10, 20251.77001.90001.60001.62501.62501,212,400
Jan 8, 20251.79001.85001.63001.77501.77501,085,000
Jan 7, 20251.96002.01001.81001.84001.84001,221,400
Jan 6, 20251.68002.14501.67001.93001.93003,160,900
Jan 3, 20251.65001.88001.57301.68001.68002,308,700
Jan 2, 20251.52001.73001.48001.60001.60002,101,200
Dec 31, 20241.67001.67001.34001.37001.37002,209,100
Dec 30, 20241.93001.93001.58501.60001.60003,731,000
Dec 27, 20242.25002.33501.79001.86001.86003,750,100
Dec 26, 20241.61002.74001.60002.06002.06008,825,600
Dec 24, 20241.36001.60001.32001.60001.60002,508,900
Dec 23, 20241.08001.43701.06001.36001.36002,511,500
Dec 20, 20240.87201.07500.85001.02001.02001,606,500
Dec 19, 20240.97200.97200.84000.87700.8770872,500
Dec 18, 20240.99001.04000.85800.88400.88401,408,400
Dec 17, 20240.99001.01000.96800.97000.9700426,300
Dec 16, 20240.98101.02000.97001.00001.0000461,900
Dec 13, 20241.00001.02000.97500.97500.9750437,200
Dec 12, 20241.04001.06001.00001.00001.0000352,100
Dec 11, 20241.02001.08500.99001.04001.0400596,800
Dec 10, 20241.01001.03000.97000.99900.9990644,300
Dec 9, 20241.06001.06001.00001.01001.0100532,200
Dec 6, 20241.02001.06001.00501.04001.0400357,700
Dec 5, 20241.05001.08501.00001.00001.0000540,800
Dec 4, 20241.10001.11001.02001.04001.0400464,500
Dec 3, 20241.19001.19001.07001.09001.0900382,000
Dec 2, 20241.24001.24001.15001.19001.1900520,500
Nov 29, 20241.20001.28501.18001.24001.2400447,300
Nov 27, 20241.02001.23001.01001.17001.1700667,400
Nov 26, 20241.13001.13001.00001.00001.0000317,500
Nov 25, 20241.03001.18001.02001.09001.0900628,900
Nov 22, 20241.16001.16001.04001.06001.0600541,000
Nov 21, 20241.07001.21001.04001.14001.1400631,100
Nov 20, 20241.00001.09000.99001.07001.0700723,900
Nov 19, 20241.02001.03000.95001.01001.0100604,000
Nov 18, 20241.10001.10001.00001.00501.0050644,300
Nov 15, 20241.22001.24001.08001.08501.0850704,400
Nov 14, 20241.31001.35001.18001.22001.2200820,400
Nov 13, 20241.49001.49001.31001.31001.3100477,900
Nov 12, 20241.59001.65001.39001.41001.4100600,000
Nov 11, 20241.70001.71001.53001.60001.6000418,300
Nov 8, 20241.72001.72001.53001.70001.7000548,600
Nov 7, 20241.90001.96001.84001.85001.8500388,100
Nov 6, 20241.91002.00001.76001.88001.8800889,700
Nov 5, 20241.76001.91001.75501.91001.9100401,200
Nov 4, 20241.74001.77001.67001.73001.7300208,700
Nov 1, 20241.70001.81001.69001.72001.7200204,100
Oct 31, 20241.72001.76501.61001.69001.6900362,300
Oct 30, 20241.82001.86501.72001.72001.7200208,400
Oct 29, 20241.88001.91001.81501.84001.8400194,500
Oct 28, 20241.90001.91001.82001.89001.8900243,000
Oct 25, 20241.95001.96701.84001.85001.8500150,900
Oct 24, 20241.90001.95501.80001.93001.9300244,100
Oct 23, 20241.97002.00001.84001.89001.8900313,900
Oct 22, 20241.81002.00001.80501.98001.9800276,800
Oct 21, 20241.90001.90001.78001.83001.8300254,000
Oct 18, 20241.97002.01001.83001.88001.8800365,400
Oct 17, 20241.96002.00101.95001.96001.9600209,400
Oct 16, 20241.78002.03501.78001.97001.9700482,600
Oct 15, 20241.90001.90001.66001.68501.6850429,700
Oct 14, 20242.00002.05001.88001.92501.9250379,800
Oct 11, 20241.90002.16501.88002.10002.1000510,900
Oct 10, 20242.05002.09801.91001.91001.9100364,800
Oct 9, 20242.03002.13001.97002.08002.0800152,600
Oct 8, 20242.13002.14001.97002.02002.0200266,300
Oct 7, 20242.08002.16001.98002.10002.1000343,600
Oct 4, 20241.98002.15001.97002.04002.0400475,000
Oct 3, 20241.90001.98501.83801.96001.9600247,400
Oct 2, 20241.74001.86001.72001.85001.8500278,800
Oct 1, 20241.98002.01001.74001.76001.7600451,700
Sep 30, 20241.74001.92001.74001.91001.9100639,000
Sep 27, 20241.59001.79001.57101.74001.7400870,500
Sep 26, 20241.51001.57501.49501.52501.5250216,900
Sep 25, 20241.45001.55001.44001.51001.5100348,900
Sep 24, 20241.52001.53001.39001.51001.5100270,800
Sep 23, 20241.50001.64001.46001.52001.5200389,300
Sep 20, 20241.54001.59001.46001.47001.47001,088,000
Sep 19, 20241.60001.62001.48001.51001.5100482,400
Sep 18, 20241.57001.67001.54001.56001.5600549,600
Sep 17, 20241.56001.64501.53001.59001.5900274,100
Sep 16, 20241.53001.54001.46001.53001.5300313,500
Sep 13, 20241.47001.55501.43001.55001.5500432,800
Sep 12, 20241.38001.44001.33001.43001.4300284,300
Sep 11, 20241.34001.38001.27001.37001.3700246,100
Sep 10, 20241.27001.36001.27001.35001.3500286,100
Sep 9, 20241.35001.37001.29001.29001.2900370,100
Sep 6, 20241.50001.50001.36001.36001.3600364,900
Sep 5, 20241.48001.52001.44001.49001.4900245,400
Sep 4, 20241.45001.54001.43501.48001.4800357,500
Sep 3, 20241.50001.51001.43801.50001.5000288,200
Aug 30, 20241.53001.53001.42501.49001.4900318,600
Aug 29, 20241.52001.61501.46001.52001.5200345,500
Aug 28, 20241.60001.60001.49001.50001.5000288,800
Aug 27, 20241.64001.65001.54001.61001.6100244,100
Aug 26, 20241.75001.75001.62001.67001.6700358,900
Aug 23, 20241.54001.76001.53001.73001.7300455,600
Aug 22, 20241.67001.69001.51501.53001.5300353,100
Aug 21, 20241.63001.69501.57501.68001.6800412,500
Aug 20, 20241.47001.65001.44001.63001.6300412,900
Aug 19, 20241.32001.52001.30001.47001.4700446,200
Aug 16, 20241.27001.33001.25001.31001.3100154,600
Aug 15, 20241.26001.31001.24501.31001.3100281,500
Aug 14, 20241.35001.35001.19501.24001.2400202,300
Aug 13, 20241.35001.35001.21001.33001.3300362,500
Aug 12, 20241.23001.30001.19001.25001.2500458,100
Aug 9, 20241.33001.36001.17001.20001.2000638,900
Aug 8, 20241.33001.43001.16001.31001.3100520,900
Aug 7, 20241.41001.50501.31001.33001.3300676,400
Aug 6, 20241.53001.53001.40001.40001.4000459,200
Aug 5, 20241.50001.58001.45001.51001.5100523,700
Aug 2, 20241.65001.65001.51001.52001.5200387,400
Aug 1, 20241.79001.81701.63001.64001.6400506,900
Jul 31, 20241.93001.95001.79501.81001.8100479,400
Jul 30, 20242.04002.05001.93001.95501.9550193,600
Jul 29, 20242.07002.08501.82002.06002.0600454,200
Jul 26, 20242.15002.18002.00502.06002.0600386,000
Jul 25, 20241.96002.16001.91002.12002.1200547,400
Jul 24, 20241.99002.06001.93001.96001.9600355,600
Jul 23, 20241.92002.02001.91001.98001.9800306,900
Jul 22, 20241.81001.93001.78001.93001.9300287,600
Jul 19, 20241.91001.95001.82001.82001.8200227,500
Jul 18, 20241.98002.06801.95001.95001.9500317,800
Jul 17, 20242.05002.10001.90001.99001.9900518,400
Jul 16, 20242.10002.15002.05002.08002.0800453,400
Jul 15, 20242.04002.07501.99002.05002.0500632,300
Jul 12, 20242.03002.13001.95002.02002.0200563,700
Jul 11, 20241.84002.05001.82502.02002.0200737,100
Jul 10, 20241.71001.82001.67001.82001.8200451,800
Jul 9, 20241.73001.73001.67101.71001.7100235,200
Jul 8, 20241.72001.80001.68001.75001.7500448,100
Jul 5, 20241.85001.85001.67001.71001.7100567,600
Jul 3, 20241.81001.86001.77001.84001.8400287,400
Jul 2, 20241.78001.88001.75501.82001.8200518,100
Jul 1, 20241.85001.92001.73101.80001.8000725,400
Jun 28, 20241.81001.89001.71001.85001.850012,002,800
Jun 27, 20241.57001.84501.57001.79001.79002,348,400
Jun 26, 20241.56001.58001.41001.58001.58001,196,500
Jun 25, 20241.66001.68501.51001.53001.5300887,400
Jun 24, 20241.69001.76901.63001.65001.6500810,100
Jun 21, 20241.84001.84001.67001.71001.71001,084,500
Jun 20, 20241.90001.98001.79001.79001.79001,075,200
Jun 18, 20241.98002.01001.81001.82001.8200533,100
Jun 17, 20242.05002.07001.99002.00002.0000432,800
Jun 14, 20242.09002.17002.02002.03002.0300380,700
Jun 13, 20242.25002.29002.08002.12002.1200347,700
Jun 12, 20242.34002.39202.23002.25002.2500391,000
Jun 11, 20242.15002.31002.12002.29002.2900399,800
Jun 10, 20242.14002.26002.00502.21002.2100561,300
Jun 7, 20242.22002.30002.06002.07002.0700645,600
Jun 6, 20242.50002.57002.25002.27002.2700583,800
Jun 5, 20242.59002.70002.50002.50002.5000491,800
Jun 4, 20242.76002.76002.53002.56002.5600539,900
Jun 3, 20242.70002.91002.68002.78002.7800743,500
May 31, 20242.93003.07002.64002.65002.6500568,000
May 30, 20243.00003.15002.78002.92002.9200493,700
May 29, 20242.96003.08002.71003.03003.0300538,600
May 28, 20243.00003.26002.98003.04003.04001,012,500
May 24, 20242.61002.95002.57002.94002.9400337,900
May 23, 20242.62002.68502.58002.61002.6100220,600
May 22, 20242.54002.69002.54002.64002.6400230,700
May 21, 20242.54002.63002.53002.55002.5500195,500
May 20, 20242.43002.61002.43002.55002.5500279,300
May 17, 20242.54002.54502.39002.51002.5100186,900
May 16, 20242.74002.78002.51002.54002.5400289,900
May 15, 20242.80002.85002.68002.75002.7500225,000
May 14, 20242.75002.92002.62002.73002.7300316,300
May 13, 20242.48002.72002.45502.72002.7200548,200
May 10, 20242.46002.61002.31002.45002.4500440,800
May 9, 20242.55002.73502.18502.45002.4500729,600
May 8, 20242.70002.77002.52502.68502.6850451,400
May 7, 20242.85002.87902.56502.73502.7350421,400
May 6, 20242.76003.04002.75002.85002.8500707,400
May 3, 20242.94003.01902.59002.71002.7100594,500
May 2, 20242.48002.88002.41002.87002.8700592,600
May 1, 20242.30002.48502.11002.39002.3900428,000
Apr 30, 20242.21002.29002.15502.16502.165097,200
Apr 29, 20242.24002.32001.98002.22002.2200385,800
Apr 26, 20242.09002.24002.09002.23002.2300186,500
Apr 25, 20242.20002.25001.86002.07002.0700467,300
Apr 24, 20242.62002.62402.23002.23502.2350492,500
Apr 23, 20242.73002.81002.61002.63002.6300462,200
Apr 22, 20242.85002.86402.62002.74002.7400270,300
Apr 19, 20242.86002.94002.77002.86002.8600283,200
Apr 18, 20243.07003.08002.82002.89002.8900297,000
Apr 17, 20243.12003.13002.97003.06003.0600223,300
Apr 16, 20242.96003.13002.91003.10003.1000251,400
Apr 15, 20243.15003.21002.93002.98002.9800372,100
Apr 12, 20243.39003.41003.08003.10003.1000131,100
Apr 11, 20243.18003.39003.16003.36003.3600183,700
Apr 10, 20243.21003.27003.13003.17003.1700120,900
Apr 9, 20243.25003.38003.22103.27003.2700210,900
Apr 8, 20243.10003.17003.09003.16003.160078,000
Apr 5, 20243.10003.21003.04003.10003.1000171,100
Apr 4, 20243.06003.22003.01003.10003.1000278,800
Apr 3, 20242.96003.13002.89003.04003.0400322,700
Apr 2, 20242.95003.07002.84002.99002.9900390,000
Apr 1, 20243.10003.10002.88002.96002.9600246,400
Mar 28, 20243.01003.21002.90003.09503.0950328,900
Mar 27, 20243.33003.37002.99003.02003.02001,710,400
Mar 26, 20243.19003.33003.10003.30003.3000413,600
Mar 25, 20243.14003.29003.03003.15003.1500648,100
Mar 22, 20242.87003.16002.85003.01003.0100328,000
Mar 21, 20242.94003.04002.85002.86002.8600330,600
Mar 20, 20242.70002.94002.63002.90002.9000366,000
Mar 19, 20242.83002.85002.57002.69002.6900437,900
Mar 18, 20242.84002.84002.69002.81002.8100295,000
Mar 15, 20242.92002.93002.65002.81002.8100672,900
Mar 14, 20242.97002.97002.77002.88002.8800304,400
Mar 13, 20243.02003.03002.81002.96002.9600486,500
Mar 12, 20243.07003.17502.99003.00003.0000537,000
Mar 11, 20243.19003.21003.08003.09003.0900158,200
Mar 8, 20243.21003.28003.12003.18003.1800173,200
Mar 7, 20243.31003.37003.14003.15003.1500207,500
Mar 6, 20243.18003.33003.18003.24003.2400141,300
Mar 5, 20243.20003.20503.03003.17003.1700236,400
Mar 4, 20243.37003.43003.17003.20003.2000312,800
Mar 1, 20243.33003.52003.18003.32003.3200184,000
Feb 29, 20243.09003.24002.99003.22003.2200228,100
Feb 28, 20243.33003.40003.06003.07003.0700470,400
Feb 27, 20243.42003.49003.32003.37003.370073,800
Feb 26, 20243.43003.54003.30003.44003.4400123,900
Feb 23, 20243.45003.47503.26003.43003.4300308,800
Feb 22, 20243.51003.58003.45003.47003.4700192,600
Feb 21, 20243.48003.63003.34003.50003.5000163,000
Feb 20, 20243.69003.72003.50003.50003.5000169,600
Feb 16, 20243.74003.81703.63003.70003.7000162,400
Feb 15, 20243.81003.91003.61003.77003.7700159,200
Feb 14, 20243.62003.82003.50003.76003.7600174,900
Feb 13, 20243.74003.85003.55003.65003.6500238,300
Feb 12, 20243.58003.97003.58003.92003.9200296,500
Feb 9, 20243.25003.60003.22003.58003.5800239,700
Feb 8, 20243.48003.49003.15003.22003.2200258,600
Feb 7, 20243.40003.50003.13503.45503.4550216,500
Feb 6, 20243.86003.90003.37003.38003.3800594,900
Feb 5, 20244.05004.10003.83003.83003.8300168,000
Feb 2, 20244.06004.09003.94004.06004.0600221,200
Feb 1, 20244.41004.60004.15004.15004.1500252,600
Jan 31, 20244.55004.66004.35004.35504.3550109,100
Jan 30, 20244.61004.64004.17004.55004.5500168,700
Jan 29, 20244.90005.01004.62004.69004.6900247,100
Jan 26, 20244.77004.91004.67004.81004.8100141,600
Jan 25, 20244.56004.73004.41004.72004.720090,300
Jan 24, 20244.44004.58004.37004.46004.460082,300
Jan 23, 20244.45004.48004.29004.44004.4400126,000
Jan 22, 20244.07004.37004.05004.30004.3000172,900
Jan 19, 20244.20004.28003.87004.07004.0700270,400
Jan 18, 20244.31004.40004.11504.20004.2000127,100

Related Tickers

NVRI Enviri Corporation
8.62
-0.35%
 
LICY Li-Cycle Holdings Corp.
1.1300
0.00%
 
GWAV Greenwave Technology Solutions, Inc.
0.3980
-2.45%
 
UMI.BR Umicore SA
10.31
+1.88%
 
ANRG.TO Anaergia Inc.
1.2400
+3.33%
 
VEOEY Veolia Environnement SA
14.10
+1.88%
 
CLH Clean Harbors, Inc.
241.04
+0.76%
 
WCN Waste Connections, Inc.
178.24
+0.06%
 
MEG Montrose Environmental Group, Inc.
22.63
+1.62%
 
AQMS Aqua Metals, Inc.
1.9800
-1.98%