LanzaTech Global, Inc. - Common Stock (LNZA)

22.54
-1.25 (-5.25%)
NASDAQ · Last Trade: Mar 22nd, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20269.5911.209.5010.5412,99710.54
2/05/202610.3710.869.749.825,4899.82
2/04/202611.5711.6310.1410.218,70610.21
2/03/202612.3512.5811.2611.3922,59311.39
2/02/202611.8012.8411.8012.008,61412.00
1/30/202612.3712.9611.8512.009,58112.00
1/29/202611.9412.1611.9412.054,41312.05
1/28/202611.8211.9611.4211.916,42811.91
1/27/202613.1013.2511.8111.879,67811.87
1/26/202613.2513.6412.7512.8110,56912.81
1/23/202613.2214.5513.0913.1219,53213.12
1/22/202613.9913.9913.3913.544,56913.54
1/21/202613.5814.2513.2913.758,78813.75
1/20/202614.2114.2113.0013.4010,64413.40
1/16/202615.2015.2014.5114.515,61814.51
1/15/202614.6316.2713.8614.9510,91614.95
1/14/202615.8316.0014.4114.739,05114.73
1/13/202614.4815.5214.0515.4314,84915.43
1/12/202613.8014.1113.8013.823,51813.82
1/09/202613.7614.1613.7013.705,71113.70
1/08/202613.9914.4313.5013.5521,27513.55
1/07/202613.8214.0113.6513.948,27613.94
1/06/202614.0514.4614.0114.102,20414.10
1/05/202614.0114.5013.9913.992,93413.99
1/02/202613.2214.1712.7914.003,43514.00
12/31/202513.2514.0313.2513.763,28713.76
12/30/202513.1113.1113.1113.111,13413.11
12/29/202512.6913.4612.5613.3814,30713.38
12/26/202513.0613.0912.5513.093,69213.09
12/24/202512.9913.0512.7912.791,41412.79
12/23/202514.3614.3613.0613.063,80813.06
12/22/202513.1114.3513.1113.427,61813.42