LanzaTech Global Inc (LNZA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03575 | -14.751392614 | 0.24235 | 0.35 | 0.1401 | 12569755 | 0.24631124 | CS |
| 4 | -0.5234 | -71.698630137 | 0.73 | 0.73 | 0.1401 | 4700011 | 0.29356683 | CS |
| 12 | -1.3934 | -87.0875 | 1.6 | 1.6699 | 0.1401 | 2555245 | 0.5138211 | CS |
| 26 | -1.8734 | -90.0673076923 | 2.08 | 2.74 | 0.1401 | 1668994 | 0.82749301 | CS |
| 52 | -2.8934 | -93.335483871 | 3.1 | 3.41 | 0.1401 | 1055950 | 1.07766283 | CS |
| 156 | -7.7834 | -97.4142678348 | 7.99 | 8.75 | 0.1401 | 646187 | 2.07090707 | CS |
| 260 | -7.7834 | -97.4142678348 | 7.99 | 8.75 | 0.1401 | 646187 | 2.07090707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 0.2093 | -0.0203 | -8.84 | 0.16 | 0.2399 | 0.1401 | 6193586 |
| 1743719700 | 0.2296 | -0.0509 | -18.15 | 0.259 | 0.26 | 0.22 | 2336845 |
| 1743633300 | 0.2805 | -0.0253 | -8.27 | 0.2801 | 0.3317 | 0.2717 | 2015327 |
| 1743546900 | 0.3058 | 0.0637 | 26.31 | 0.2348 | 0.32 | 0.2202 | 6587801 |
| 1743460500 | 0.2421 | 0.0286 | 13.40 | 0.24235 | 0.35 | 0.225 | 45715218 |
| 1743201300 | 0.2135 | -0.0636 | -22.95 | 0.2626 | 0.2637 | 0.2051 | 4364380 |
| 1743114900 | 0.2771 | -0.0805 | -22.51 | 0.32 | 0.3205 | 0.202 | 7970454 |
| 1743028500 | 0.3575999 | -0.0218 | -5.75 | 0.38 | 0.3999 | 0.3500499 | 1089420 |
| 1742942100 | 0.3794 | -0.0276 | -6.78 | 0.3948 | 0.3999 | 0.362 | 1090894 |
| 1742855700 | 0.4069999 | 0.0096 | 2.42 | 0.4 | 0.43 | 0.3744 | 957968 |
| 1742596500 | 0.3973999 | -0.0026 | -0.65 | 0.4 | 0.4074 | 0.3731 | 2235830 |
| 1742510100 | 0.4 | -0.0128 | -3.10 | 0.4099999 | 0.4158 | 0.39 | 921478 |
| 1742423700 | 0.4128 | -0.0373 | -8.29 | 0.4502 | 0.46 | 0.4128 | 931226 |
| 1742337300 | 0.4501 | -0.0356 | -7.33 | 0.4993 | 0.5124 | 0.45 | 902158 |
| 1742250900 | 0.4857 | -0.0551 | -10.19 | 0.6 | 0.6 | 0.461 | 3633938 |
| 1741991700 | 0.5407999 | 0.0421999 | 8.46 | 0.5 | 0.5548 | 0.48 | 1231912 |
| 1741905300 | 0.4986 | -0.0885 | -15.07 | 0.5689999 | 0.582301 | 0.4922 | 1900025 |
| 1741818900 | 0.5871 | 0.0031 | 0.53 | 0.6 | 0.64 | 0.58 | 1092573 |
| 1741732500 | 0.584 | -0.0416 | -6.65 | 0.6256 | 0.63 | 0.5753 | 1353897 |
| 1741646100 | 0.6256 | -0.08 | -11.34 | 0.73 | 0.73 | 0.61 | 1475293 |
| 1741390500 | 0.7056 | 0.0056 | 0.80 | 0.7036 | 0.731099 | 0.6422 | 1223569 |
| 1741304100 | 0.7 | -0.054 | -7.16 | 0.76 | 0.7946 | 0.6901 | 989654 |
| 1741217700 | 0.754 | 0.0288 | 3.97 | 0.73 | 0.7811 | 0.6894 | 679075 |
| 1741131300 | 0.7252 | 0.0451 | 6.63 | 0.6802 | 0.7423999 | 0.67 | 886243 |
| 1741044900 | 0.6801 | -0.1188 | -14.87 | 0.83 | 0.84 | 0.665 | 1421956 |
| 1740785700 | 0.7989 | 0.0491 | 6.55 | 0.7561 | 0.81 | 0.7367 | 767856 |
| 1740699300 | 0.7498 | -0.0581 | -7.19 | 0.79 | 0.8062 | 0.7498 | 1007076 |
| 1740612900 | 0.8078999 | -0.0139 | -1.69 | 0.8318 | 0.9 | 0.8078999 | 563732 |
| 1740526500 | 0.8218 | -0.0433 | -5.01 | 0.834 | 0.894 | 0.79 | 843027 |
| 1740440100 | 0.8651 | 0.0041 | 0.48 | 0.871 | 0.949208 | 0.8601 | 1237925 |
| 1740180900 | 0.861 | -0.0229 | -2.59 | 0.92 | 0.92 | 0.83 | 1199448 |
| 1740094500 | 0.8839 | -0.048 | -5.15 | 0.94 | 0.965001 | 0.85 | 1063165 |
| 1740008100 | 0.9319 | -0.0781 | -7.73 | 1.02 | 1.06 | 0.9111 | 2213633 |
| 1739921700 | 1.01 | 0.26 | 35.19 | 0.8367 | 1.07 | 0.8367 | 5606928 |
| 1739576100 | 0.7471 | 0.0228 | 3.15 | 0.7243 | 0.8133 | 0.7243 | 1336819 |
| 1739489700 | 0.7243 | 0.0402 | 5.88 | 0.6864 | 0.7387 | 0.682 | 828794 |
| 1739403300 | 0.6841 | -0.0169 | -2.41 | 0.6899999 | 0.7149 | 0.6601 | 1312039 |
| 1739316900 | 0.701 | -0.0642 | -8.39 | 0.7652 | 0.9598 | 0.6903 | 2588490 |
| 1739230500 | 0.7652 | 0.0419 | 5.79 | 0.7321 | 0.7926 | 0.67 | 2801513 |
| 1738971300 | 0.7233 | -0.0398 | -5.22 | 0.7858 | 0.7932 | 0.7000999 | 1875445 |
| 1738884900 | 0.7631 | 0.0347 | 4.76 | 0.7601 | 0.8299 | 0.72 | 1834812 |
| 1738798500 | 0.7284 | -0.1135 | -13.48 | 0.84 | 0.86 | 0.7211999 | 1986211 |
| 1738712100 | 0.8419 | -0.0721 | -7.89 | 0.9277 | 0.9277 | 0.8199999 | 1623480 |
| 1738625700 | 0.914 | -0.0279 | -2.96 | 0.9 | 0.9332 | 0.87 | 1244833 |
| 1738366500 | 0.9419 | -0.0139 | -1.45 | 0.96785 | 0.9956 | 0.91 | 1231132 |
| 1738280100 | 0.9558 | 0.0223 | 2.39 | 0.9346 | 1.03 | 0.895 | 1584346 |
| 1738193700 | 0.9335 | -0.0915 | -8.93 | 1.03 | 1.03 | 0.910025 | 1421102 |
| 1738107300 | 1.025 | -0.02 | -1.91 | 1.05 | 1.07 | 0.92005 | 2320538 |
| 1738020900 | 1.045 | -0.11 | -9.52 | 1.12 | 1.16 | 1.02 | 1444084 |
| 1737761700 | 1.155 | -0.17 | -12.50 | 1.22 | 1.26 | 1.12 | 1103748 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | -0.18 | -12.00 | 1.5 | 1.5 | 1.3 | 1270923 |
| 1737502500 | 1.5 | -0.02 | -1.32 | 1.53 | 1.62 | 1.47 | 946980 |
| 1737156900 | 1.52 | -0.04 | -2.56 | 1.59 | 1.62 | 1.5049999 | 451459 |
| 1737070500 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.665 | 1.55 | 575926 |
| 1736984100 | 1.61 | 0.14 | 9.15 | 1.57 | 1.6699 | 1.5214 | 589304 |
| 1736897700 | 1.475 | 0 | 0.00 | 1.59 | 1.6332 | 1.45 | 665354 |
| 1736811300 | 1.475 | -0.15 | -9.23 | 1.6 | 1.6 | 1.44 | 908108 |
| 1736552100 | 1.625 | -0.15 | -8.45 | 1.77 | 1.9 | 1.6 | 1212424 |
| 1736379300 | 1.775 | -0.07 | -3.53 | 1.79 | 1.85 | 1.6301 | 1084969 |
| 1736292900 | 1.84 | -0.09 | -4.66 | 1.96 | 2.0099999 | 1.81 | 1220716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
