NASDAQ:LNZA
LanzaTech Global, Inc. Stock Price (Quote)
$2.74
-0.115 (-4.04%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 LNZA stock ended at $2.74. This is 4.04% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 12.24% from a day low at $2.56 to a day high of $2.88. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $2.85 | $2.88 | $2.56 | $2.74 | 420 887 |
| May 06, 2024 | $2.76 | $3.04 | $2.75 | $2.85 | 641 364 |
| May 03, 2024 | $2.94 | $3.02 | $2.59 | $2.71 | 592 325 |
| May 02, 2024 | $2.48 | $2.88 | $2.45 | $2.87 | 586 111 |
| May 01, 2024 | $2.30 | $2.49 | $2.11 | $2.39 | 424 244 |
| Apr 30, 2024 | $2.21 | $2.29 | $2.16 | $2.17 | 97 069 |
| Apr 29, 2024 | $2.24 | $2.30 | $1.98 | $2.22 | 328 174 |
| Apr 26, 2024 | $2.09 | $2.24 | $2.09 | $2.23 | 186 129 |
| Apr 25, 2024 | $2.20 | $2.23 | $1.86 | $2.07 | 467 135 |
| Apr 24, 2024 | $2.62 | $2.62 | $2.23 | $2.24 | 492 070 |
| Apr 23, 2024 | $2.73 | $2.81 | $2.61 | $2.63 | 462 163 |
| Apr 22, 2024 | $2.85 | $2.86 | $2.62 | $2.74 | 266 972 |
| Apr 19, 2024 | $2.86 | $2.94 | $2.77 | $2.86 | 281 996 |
| Apr 18, 2024 | $3.07 | $3.08 | $2.83 | $2.89 | 294 582 |
| Apr 17, 2024 | $3.12 | $3.13 | $2.97 | $3.06 | 222 361 |
| Apr 16, 2024 | $2.96 | $3.13 | $2.91 | $3.10 | 251 249 |
| Apr 15, 2024 | $3.15 | $3.21 | $2.93 | $2.98 | 317 134 |
| Apr 12, 2024 | $3.39 | $3.41 | $3.08 | $3.10 | 131 115 |
| Apr 11, 2024 | $3.18 | $3.39 | $3.16 | $3.36 | 179 779 |
| Apr 10, 2024 | $3.21 | $3.27 | $3.13 | $3.17 | 119 928 |
| Apr 09, 2024 | $3.25 | $3.38 | $3.22 | $3.27 | 206 955 |
| Apr 08, 2024 | $3.10 | $3.17 | $3.09 | $3.16 | 77 704 |
| Apr 05, 2024 | $3.10 | $3.21 | $3.04 | $3.10 | 167 387 |
| Apr 04, 2024 | $3.06 | $3.22 | $3.01 | $3.10 | 273 493 |
| Apr 03, 2024 | $2.96 | $3.13 | $2.89 | $3.04 | 317 648 |
