LanzaTech Global Inc (LNZA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.94059405941 | 1.01 | 1.14 | 0.84 | 700576 | 0.91832281 | CS |
| 4 | -0.02 | -1.83486238532 | 1.09 | 1.285 | 0.84 | 542188 | 1.02036314 | CS |
| 12 | -0.52 | -32.7044025157 | 1.59 | 2.165 | 0.84 | 455137 | 1.40801251 | CS |
| 26 | -0.83 | -43.6842105263 | 1.9 | 2.18 | 0.84 | 556383 | 1.5946978 | CS |
| 52 | -4.12 | -79.3834296724 | 5.19 | 5.7342 | 0.84 | 443189 | 2.14244033 | CS |
| 156 | -6.92 | -86.6082603254 | 7.99 | 8.75 | 0.84 | 379342 | 3.40369564 | CS |
| 260 | -6.92 | -86.6082603254 | 7.99 | 8.75 | 0.84 | 379342 | 3.40369564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.02 | 0.14 | 16.37 | 0.8722 | 1.075 | 0.85 | 1604794 |
| 1734651300 | 0.8765 | -0.0076 | -0.86 | 0.9722 | 0.9722 | 0.84 | 872534 |
| 1734564900 | 0.8841 | -0.0859 | -8.86 | 1 | 1.04 | 0.8579 | 1400230 |
| 1734478500 | 0.97 | -0.03 | -3.00 | 0.99 | 1.01 | 0.968 | 426331 |
| 1734392100 | 1 | 0.0249 | 2.55 | 0.9808 | 1.02 | 0.97 | 461911 |
| 1734132900 | 0.9751 | -0.0249 | -2.49 | 1 | 1.02 | 0.9751 | 437172 |
| 1734046500 | 1 | -0.04 | -3.85 | 1.04 | 1.06 | 1 | 351446 |
| 1733960100 | 1.04 | 0.04 | 4.09 | 1.02 | 1.085 | 0.99 | 596766 |
| 1733873700 | 0.9991 | -0.0109 | -1.08 | 1.01 | 1.03 | 0.97 | 644268 |
| 1733787300 | 1.01 | -0.03 | -2.88 | 1.06 | 1.06 | 1 | 525064 |
| 1733528100 | 1.04 | 0.04 | 4.00 | 1.02 | 1.06 | 1.0049999 | 357662 |
| 1733441700 | 1 | -0.04 | -3.85 | 1.05 | 1.085 | 1 | 540873 |
| 1733355300 | 1.04 | -0.05 | -4.59 | 1.1 | 1.11 | 1.02 | 464510 |
| 1733268900 | 1.09 | -0.1 | -8.40 | 1.17 | 1.19 | 1.07 | 381534 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.15 | 520530 |
| 1732917840 | 1.24 | 0.07 | 5.98 | 1.18 | 1.285 | 1.18 | 447298 |
| 1732750500 | 1.17 | 0.17 | 17.00 | 1.02 | 1.23 | 1.0104 | 667371 |
| 1732664100 | 1 | -0.09 | -8.26 | 1.1299999 | 1.1299999 | 1 | 317226 |
| 1732577700 | 1.09 | 0.03 | 2.83 | 1.03 | 1.18 | 1.03 | 627370 |
| 1732318500 | 1.06 | -0.08 | -7.02 | 1.16 | 1.16 | 1.04 | 541081 |
| 1732232100 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.21 | 1.04 | 631143 |
| 1732145700 | 1.07 | 0.06 | 5.94 | 1 | 1.09 | 0.98995 | 722661 |
| 1732059300 | 1.01 | 0.01 | 0.50 | 1.02 | 1.03 | 0.9501 | 602008 |
| 1731972900 | 1.0049999 | -0.08 | -7.37 | 1.1 | 1.1 | 1 | 643247 |
| 1731713700 | 1.085 | -0.14 | -11.07 | 1.23 | 1.24 | 1.08 | 704409 |
| 1731627300 | 1.22 | -0.09 | -6.87 | 1.31 | 1.35 | 1.18 | 819413 |
| 1731540900 | 1.31 | -0.1 | -7.09 | 1.49 | 1.49 | 1.31 | 477923 |
| 1731454500 | 1.41 | -0.19 | -11.88 | 1.59 | 1.65 | 1.3899999 | 600073 |
| 1731368100 | 1.6 | -0.1 | -5.88 | 1.7 | 1.71 | 1.53 | 418271 |
| 1731108900 | 1.7 | -0.15 | -8.11 | 1.72 | 1.72 | 1.53 | 548614 |
| 1731022500 | 1.85 | -0.03 | -1.60 | 1.9 | 1.96 | 1.84 | 386776 |
| 1730936100 | 1.88 | -0.03 | -1.57 | 1.91 | 2 | 1.76 | 876243 |
| 1730849700 | 1.91 | 0.18 | 10.40 | 1.76 | 1.91 | 1.755 | 401240 |
| 1730763300 | 1.73 | 0.01 | 0.58 | 1.74 | 1.77 | 1.67 | 208684 |
| 1730500500 | 1.72 | 0.03 | 1.78 | 1.7 | 1.81 | 1.69 | 204069 |
| 1730414100 | 1.69 | -0.03 | -1.74 | 1.72 | 1.765 | 1.61 | 362345 |
| 1730327700 | 1.72 | -0.12 | -6.52 | 1.82 | 1.865 | 1.72 | 208390 |
| 1730241300 | 1.84 | -0.05 | -2.65 | 1.88 | 1.91 | 1.815 | 194465 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.9 | 1.91 | 1.82 | 243041 |
| 1729895700 | 1.85 | -0.08 | -4.15 | 1.95 | 1.967 | 1.84 | 150936 |
| 1729809300 | 1.93 | 0.04 | 2.12 | 1.9 | 1.955 | 1.8 | 244111 |
| 1729722900 | 1.89 | -0.09 | -4.55 | 1.97 | 2 | 1.84 | 313917 |
| 1729636500 | 1.98 | 0.15 | 8.20 | 1.81 | 2 | 1.805 | 276305 |
| 1729550100 | 1.83 | -0.05 | -2.66 | 1.9 | 1.9 | 1.78 | 254017 |
| 1729290900 | 1.88 | -0.08 | -4.08 | 1.97 | 2.0099999 | 1.83 | 365407 |
| 1729204500 | 1.96 | -0.01 | -0.51 | 1.96 | 2.001 | 1.95 | 209385 |
| 1729118100 | 1.97 | 0.29 | 16.91 | 1.78 | 2.035 | 1.78 | 479596 |
| 1729031700 | 1.685 | -0.24 | -12.47 | 1.9 | 1.93 | 1.66 | 429445 |
| 1728945300 | 1.925 | -0.18 | -8.33 | 2 | 2.05 | 1.8801 | 379778 |
| 1728686100 | 2.1 | 0.19 | 9.95 | 1.9 | 2.165 | 1.88 | 510856 |
| 1728599700 | 1.91 | -0.17 | -8.17 | 2.05 | 2.0983 | 1.91 | 364758 |
| 1728513300 | 2.08 | 0.06 | 2.97 | 2.0299999 | 2.13 | 1.97 | 152648 |
| 1728426900 | 2.02 | -0.08 | -3.81 | 2.13 | 2.14 | 1.97 | 266413 |
| 1728340500 | 2.1 | 0.06 | 2.94 | 2.08 | 2.16 | 1.98 | 343608 |
| 1728081300 | 2.04 | 0.08 | 4.08 | 1.98 | 2.15 | 1.9701 | 475550 |
| 1727994900 | 1.96 | 0.11 | 5.95 | 1.9 | 1.985 | 1.8376 | 247446 |
| 1727908500 | 1.85 | 0.09 | 5.11 | 1.74 | 1.86 | 1.72 | 275444 |
| 1727822100 | 1.76 | -0.15 | -7.85 | 1.98 | 2.0099999 | 1.74 | 451426 |
| 1727735700 | 1.91 | 0.17 | 9.77 | 1.74 | 1.92 | 1.74 | 638989 |
| 1727476500 | 1.74 | 0.22 | 14.10 | 1.59 | 1.79 | 1.571 | 865469 |
| 1727390100 | 1.525 | 0.01 | 0.99 | 1.51 | 1.575 | 1.495 | 216883 |
| 1727303700 | 1.51 | 0 | 0.00 | 1.45 | 1.55 | 1.44 | 348536 |
| 1727217300 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.3899999 | 270776 |
| 1727130900 | 1.52 | 0.05 | 3.40 | 1.5 | 1.6399999 | 1.46 | 389264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
