NasdaqCM - Nasdaq Real Time Price USD

LanzaTech Global, Inc. (LNZA)

0.2966
-0.0194
(-6.14%)
At close: June 12 at 4:00:01 PM EDT
0.2900
-0.01
(-2.23%)
After hours: June 12 at 7:41:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20250.31300.32800.28100.29700.2970695,200
Jun 11, 20250.34900.35000.31000.31600.31601,314,300
Jun 10, 20250.32000.35500.30500.34400.34401,737,800
Jun 9, 20250.26700.33900.26700.33400.33402,960,100
Jun 6, 20250.24700.29800.23000.28700.28707,654,900
Jun 5, 20250.22900.25000.22600.24300.24301,079,600
Jun 4, 20250.20100.24000.20100.23100.23101,098,900
Jun 3, 20250.21700.24000.20200.21200.21202,260,400
Jun 2, 20250.26700.27000.21000.21200.21203,481,000
May 30, 20250.24400.41000.24400.28200.282038,902,700
May 29, 20250.24300.25800.23000.24200.2420732,000
May 28, 20250.19200.26000.19200.25800.25802,815,300
May 27, 20250.20000.20400.19000.19600.19601,751,800
May 23, 20250.20900.21000.19500.19900.19901,259,200
May 22, 20250.21100.21900.20300.20900.2090717,400
May 21, 20250.23300.24600.21400.22000.22001,560,100
May 20, 20250.24900.25000.23000.24000.2400651,700
May 19, 20250.24000.25800.23100.25000.2500968,500
May 16, 20250.25900.26800.24200.26400.2640663,700
May 15, 20250.24000.27000.23800.25900.2590893,600
May 14, 20250.23300.25000.22300.24000.24001,264,500
May 13, 20250.22000.23200.21900.23000.2300862,300
May 12, 20250.23300.24100.22000.23000.23001,068,300
May 9, 20250.24000.27100.21300.21900.21901,133,200
May 8, 20250.23600.26600.23300.26000.2600878,800
May 7, 20250.22500.24400.21300.23900.23901,115,000
May 6, 20250.23500.24000.21000.21400.2140779,500
May 5, 20250.22000.24600.20500.23000.2300869,300
May 2, 20250.23100.23400.21300.22100.2210680,100
May 1, 20250.24500.24500.22100.23000.2300647,100
Apr 30, 20250.23200.24500.22600.24500.2450976,600
Apr 29, 20250.21000.25000.20800.24000.24001,410,300
Apr 28, 20250.20500.22000.19000.20800.20801,365,000
Apr 25, 20250.19800.21000.19000.20000.20001,627,700
Apr 24, 20250.18100.20200.17300.19900.19901,792,100
Apr 23, 20250.17100.18500.16500.17000.17002,034,800
Apr 22, 20250.16400.17200.15800.16000.16002,088,300
Apr 21, 20250.17000.18400.15100.16000.16001,406,600
Apr 17, 20250.20300.20800.16200.17500.17502,777,700
Apr 16, 20250.23000.24700.20000.20000.20002,535,200
Apr 15, 20250.24000.26300.23300.26300.2630997,100
Apr 14, 20250.28300.30900.23700.24200.24202,203,200
Apr 11, 20250.22200.27200.22200.27200.27202,298,500
Apr 10, 20250.24300.24300.21500.22000.2200681,300
Apr 9, 20250.20700.25000.19300.23600.23601,924,400
Apr 8, 20250.24200.24800.20300.21100.21102,124,500
Apr 7, 20250.20000.25800.19500.21800.21801,974,600
Apr 4, 20250.16000.24000.14000.20900.20906,242,000
Apr 3, 20250.25900.26000.22000.23000.23002,339,300
Apr 2, 20250.28000.33200.27200.28100.28102,046,100
Apr 1, 20250.23500.32000.22000.30600.30606,596,900
Mar 31, 20250.24500.35000.22500.24200.242045,802,300
Mar 28, 20250.26300.26400.20500.21400.21404,418,100
Mar 27, 20250.32000.32100.20200.27700.27707,982,400
Mar 26, 20250.38000.40000.35000.35800.35801,089,300
Mar 25, 20250.39500.40000.36200.37900.37901,090,900
Mar 24, 20250.40000.43000.37400.40700.4070958,500
Mar 21, 20250.40000.40700.37300.39700.39702,239,800
Mar 20, 20250.41000.41600.39000.40000.4000923,000
Mar 19, 20250.45000.46000.41300.41300.4130933,900
Mar 18, 20250.49900.51200.45000.45000.4500902,200
Mar 17, 20250.60000.60000.46100.48600.48603,634,300
Mar 14, 20250.50000.55500.48000.54100.54101,234,900
Mar 13, 20250.56900.58200.49200.49900.49901,909,800
Mar 12, 20250.60000.64000.58000.58700.58701,092,600
Mar 11, 20250.62600.63000.57500.58400.58401,353,900
Mar 10, 20250.73000.73000.61000.62600.62601,479,000
Mar 7, 20250.70400.73100.64200.70600.70601,223,600
Mar 6, 20250.76000.79500.69000.70000.7000990,700
Mar 5, 20250.73000.78100.68900.75400.7540684,800
Mar 4, 20250.68000.74200.67000.72500.7250898,100
Mar 3, 20250.83000.84000.66500.68000.68001,424,100
Feb 28, 20250.75200.81000.73700.79900.7990767,900
Feb 27, 20250.79000.80600.75000.75000.75001,007,100
Feb 26, 20250.83200.90000.80800.80800.8080563,700
Feb 25, 20250.83400.89400.79000.82200.8220843,500
Feb 24, 20250.87100.94900.86000.86100.86101,237,900
Feb 21, 20250.92000.92000.83000.86100.86101,205,200
Feb 20, 20250.94000.96500.85000.88400.88401,069,900
Feb 19, 20251.02001.06000.91100.93200.93202,213,800
Feb 18, 20250.83701.07000.79601.01001.01005,803,200
Feb 14, 20250.72400.81300.72400.74700.74701,339,700
Feb 13, 20250.68600.73900.68200.72400.7240831,600
Feb 12, 20250.69000.71500.66000.68400.68401,312,000
Feb 11, 20250.76500.96000.69000.70100.70102,597,600
Feb 10, 20250.73200.79300.67000.76500.76502,818,600
Feb 7, 20250.78600.79300.70000.72300.72301,879,600
Feb 6, 20250.76000.83000.72000.76300.76301,841,500
Feb 5, 20250.84000.86000.72100.72800.72801,982,600
Feb 4, 20250.91400.92400.82000.84200.84201,626,100
Feb 3, 20250.90000.93300.87000.91400.91401,244,800
Jan 31, 20250.96000.99600.91000.94200.94201,248,800
Jan 30, 20250.93501.03000.89500.95600.95601,596,800
Jan 29, 20251.03001.03000.91000.93400.93401,421,700
Jan 28, 20251.04001.07000.92001.02501.02502,353,600
Jan 27, 20251.12001.16001.02001.04501.04501,452,200
Jan 24, 20251.22001.26001.12001.15501.15501,116,200
Jan 23, 20251.28001.39001.23001.24501.24501,032,900
Jan 22, 20251.50001.50001.30001.32001.32001,458,400
Jan 21, 20251.53001.62001.47001.50001.5000962,100
Jan 17, 20251.59001.62001.50501.52001.5200451,500
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

Related Tickers

GWAV Greenwave Technology Solutions, Inc.
0.2038
-6.90%
 
AQMS Aqua Metals, Inc.
0.7981
-12.52%
 
NVRI Enviri Corporation
8.50
-0.23%
 
ESGL ESGL Holdings Limited
2.9990
+2.75%
 
LICYF Li-Cycle Holdings Corp.
0.0755
-2.92%
 
QRHC Quest Resource Holding Corporation
2.0700
-3.72%
 
ECEZ Ecosciences, Inc.
0.0001
0.00%
 
ENGS Energys Group Limited
3.2000
-4.19%
 
ANRG.TO Anaergia Inc.
1.4100
+1.44%
 
VIE.PA Veolia Environnement SA
30.56
-0.29%