Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zymergen Inc
(NQ:
ZY
)
2.430
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 18, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.380
1.520
1.365
1.420
1,566,161
+0.04(+2.90%)
May 27, 2022
1.200
1.430
1.200
1.380
1,495,761
+0.22(+18.97%)
May 26, 2022
1.160
1.205
1.140
1.160
453,263
+0.02(+1.75%)
May 25, 2022
1.120
1.175
1.100
1.140
687,674
+0.02(+1.79%)
May 24, 2022
1.190
1.200
1.100
1.120
766,473
-0.09(-7.44%)
May 23, 2022
1.270
1.280
1.195
1.210
799,270
-0.06(-4.72%)
May 20, 2022
1.360
1.360
1.200
1.270
1,133,196
-0.05(-3.79%)
May 19, 2022
1.270
1.340
1.270
1.320
952,059
+0.05(+3.94%)
May 18, 2022
1.380
1.430
1.260
1.270
1,430,928
-0.15(-10.56%)
May 17, 2022
1.530
1.620
1.390
1.420
1,591,295
-0.08(-5.33%)
May 16, 2022
1.580
1.659
1.500
1.500
1,709,123
-0.14(-8.54%)
May 13, 2022
1.470
1.790
1.440
1.640
1,855,782
+0.22(+15.49%)
May 12, 2022
1.340
1.490
1.280
1.420
1,472,089
+0.06(+4.41%)
May 11, 2022
1.460
1.510
1.340
1.360
1,176,939
-0.13(-8.72%)
May 10, 2022
1.540
1.625
1.460
1.490
1,045,293
+0.00(+0.00%)
May 09, 2022
1.590
1.590
1.450
1.490
1,292,510
-0.13(-8.02%)
May 06, 2022
1.590
1.690
1.520
1.620
738,346
+0.04(+2.53%)
May 05, 2022
1.730
1.730
1.560
1.580
1,175,638
-0.18(-10.23%)
May 04, 2022
1.690
1.790
1.570
1.760
1,356,646
+0.08(+4.76%)
May 03, 2022
1.840
1.840
1.655
1.680
874,741
-0.14(-7.69%)
May 02, 2022
1.700
1.880
1.640
1.820
1,526,082
+0.14(+8.33%)
Apr 29, 2022
1.700
1.830
1.670
1.680
1,315,991
-0.07(-4.00%)
Apr 28, 2022
1.650
1.790
1.570
1.750
1,651,969
+0.14(+8.70%)
Apr 27, 2022
1.670
1.705
1.580
1.610
1,741,176
-0.10(-5.85%)
Apr 26, 2022
2.030
2.103
1.690
1.710
2,505,824
-0.34(-16.59%)
Apr 25, 2022
1.780
2.141
1.740
2.050
2,875,497
+0.27(+15.17%)
Apr 22, 2022
1.770
1.840
1.700
1.780
1,338,807
-0.02(-1.11%)
Apr 21, 2022
1.810
1.815
1.680
1.800
1,577,525
-0.01(-0.55%)
Apr 20, 2022
2.020
2.020
1.770
1.810
2,833,034
-0.20(-9.95%)
Apr 19, 2022
1.660
2.030
1.590
2.010
3,279,939
+0.37(+22.56%)
Apr 18, 2022
1.740
1.770
1.540
1.640
2,071,902
-0.12(-6.82%)
Apr 14, 2022
2.110
2.110
1.750
1.760
1,673,223
-0.35(-16.59%)
Apr 13, 2022
2.100
2.120
2.020
2.110
828,645
+0.02(+0.96%)
Apr 12, 2022
2.280
2.320
2.065
2.090
1,279,805
-0.14(-6.28%)
Apr 11, 2022
2.380
2.405
2.220
2.230
931,199
-0.19(-7.66%)
Apr 08, 2022
2.460
2.560
2.375
2.415
521,595
-0.06(-2.62%)
Apr 07, 2022
2.710
2.735
2.420
2.480
805,934
-0.27(-9.82%)
Apr 06, 2022
2.820
2.820
2.530
2.750
1,303,243
-0.04(-1.43%)
Apr 05, 2022
3.040
3.040
2.770
2.790
745,968
-0.24(-7.92%)
Apr 04, 2022
2.930
3.100
2.920
3.030
849,890
+0.14(+4.84%)
Apr 01, 2022
2.890
2.910
2.765
2.890
939,091
+0.00(+0.00%)
Mar 31, 2022
3.010
3.010
2.820
2.890
851,033
-0.13(-4.30%)
Mar 30, 2022
3.070
3.250
2.970
3.020
958,791
-0.06(-1.95%)
Mar 29, 2022
2.960
3.160
2.930
3.080
884,982
+0.20(+6.94%)
Mar 28, 2022
3.060
3.090
2.770
2.880
867,886
-0.18(-5.88%)
Mar 25, 2022
3.180
3.210
3.040
3.060
728,827
-0.14(-4.38%)
Mar 24, 2022
3.410
3.450
3.145
3.200
792,208
-0.20(-5.88%)
Mar 23, 2022
3.560
3.621
3.250
3.400
1,240,478
-0.20(-5.56%)
Mar 22, 2022
3.310
3.630
3.300
3.600
1,256,694
+0.30(+9.09%)
Mar 21, 2022
3.420
3.420
3.170
3.300
1,255,953
-0.13(-3.79%)
Mar 18, 2022
3.680
3.730
3.400
3.430
1,638,015
-0.25(-6.79%)
Mar 17, 2022
3.360
3.740
3.319
3.680
1,060,076
+0.30(+8.88%)
Mar 16, 2022
3.340
3.440
3.230
3.380
981,606
+0.09(+2.74%)
Mar 15, 2022
3.150
3.325
3.080
3.290
631,082
+0.12(+3.79%)
Mar 14, 2022
3.170
3.180
3.010
3.170
757,599
+0.04(+1.28%)
Mar 11, 2022
3.350
3.350
3.120
3.130
496,540
-0.20(-6.01%)
Mar 10, 2022
3.430
3.460
3.240
3.330
420,856
-0.17(-4.86%)
Mar 09, 2022
3.460
3.530
3.400
3.500
522,186
+0.13(+3.86%)
Mar 08, 2022
3.330
3.530
3.200
3.370
1,180,528
+0.16(+4.98%)
Mar 07, 2022
3.240
3.320
3.080
3.210
710,680
-0.02(-0.62%)
Mar 04, 2022
3.400
3.550
3.180
3.230
529,783
-0.21(-6.10%)
Mar 03, 2022
3.670
3.785
3.390
3.440
436,438
-0.18(-4.97%)
Mar 02, 2022
3.860
3.860
3.600
3.620
411,553
-0.18(-4.74%)
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
.