LanzaTech Global, Inc. - Common Stock (LNZA)

22.18
-0.13 (-0.58%)
NASDAQ · Last Trade: May 6th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LanzaTech Global, Inc. - Common Stock (LNZA)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202621.6924.0221.6922.1813,14222.18
5/05/202623.1023.1821.5822.3119,83722.31
5/04/202625.0025.3022.6622.9716,25422.97
5/01/202624.2325.7524.2324.7819,03824.78
4/30/202624.6325.2724.5024.7125,08324.71
4/29/202625.1725.3624.4924.5016,48724.50
4/28/202625.2925.4723.8324.9920,20424.99
4/27/202624.8525.5724.3224.9822,32924.98
4/24/202625.3825.9424.3424.9826,64424.98
4/23/202625.0225.9323.6425.0018,17325.00
4/22/202624.1325.4223.1424.8731,97424.87
4/21/202624.3524.4022.4623.8039,02123.80
4/20/202622.7131.0022.7124.49118,64924.49
4/17/202636.0736.0721.5022.57180,26422.57
4/16/202641.6741.6734.8035.9064,21435.90
4/15/202638.9044.0038.3041.4269,64641.42
4/14/202633.1039.9931.3937.9365,82137.93
4/13/202627.8534.4026.8734.0271,28134.02
4/10/202626.0029.5026.0027.1519,30327.15
4/09/202626.0426.3525.0726.0618,20226.06
4/08/202627.3828.4525.7526.0437,62626.04
4/07/202618.2727.8817.4827.46185,69427.46
4/06/202618.4920.0017.6418.0019,03118.00
4/02/202614.2818.4414.0018.4410,89118.44
4/01/202615.9715.9714.6414.6418,26314.64
3/31/202616.7016.8616.0116.018,34216.01
3/30/202617.3317.6415.0716.5614,00916.56
3/27/202619.5319.6117.2717.6416,43517.64
3/26/202621.1721.1717.7920.1031,89120.10
3/25/202622.1322.5020.6921.3916,97121.39
3/24/202621.5422.5019.6622.5021,90522.50
3/23/202622.5422.5416.6422.1963,78722.19
3/20/202623.7925.8622.0022.54134,87722.54
3/19/202618.8034.4916.9323.79696,78723.79
3/18/202618.6019.5616.7018.0446,38418.04
3/17/202613.4921.6113.4918.85184,34418.85
3/16/202610.8416.7910.2213.77111,31813.77
3/13/20269.4810.999.4810.9912,23310.99
3/12/20269.249.308.999.008,1429.00
3/11/20269.369.368.909.014,5199.01
3/10/20269.299.759.039.036,7889.03
3/09/20269.3710.019.059.208,0069.20
3/06/20269.499.759.349.382,0099.38
3/05/20269.3710.069.329.701,7219.70
3/04/20268.709.428.709.382,1079.38
3/03/20269.269.358.979.322,2239.32
3/02/20268.779.308.779.115,2519.11
2/27/20268.719.008.578.573,0678.57
2/26/20269.519.518.569.129,5279.12
2/25/20269.219.218.608.785,0588.78
2/24/20268.009.778.008.929,1538.92
2/23/20269.739.737.887.9812,1767.98
2/20/20269.1610.199.1610.194,38210.19
2/19/20269.509.619.029.164,0419.16
2/18/20269.609.908.788.921,6418.92
2/17/20269.149.548.709.054,6329.05
2/13/20269.019.988.859.285,5379.28
2/12/202610.3610.368.429.0010,3729.00
2/11/202610.0010.969.799.7913,4129.79
2/10/202611.2611.2610.4010.5110,71110.51
2/09/202610.4511.9510.0711.0211,14611.02