Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 2.61 | -0.03 | -1.14% | 2.62 | 2.685 | 2.58 | 218,825 |
| May 22 2024 | 2.64 | 0.09 | 3.53% | 2.54 | 2.69 | 2.54 | 230,714 |
| May 21 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.63 | 2.53 | 195,536 |
| May 20 2024 | 2.55 | 0.04 | 1.59% | 2.43 | 2.61 | 2.43 | 279,299 |
| May 17 2024 | 2.51 | -0.03 | -1.18% | 2.54 | 2.5451 | 2.39 | 186,878 |
| May 16 2024 | 2.54 | -0.21 | -7.64% | 2.74 | 2.78 | 2.51 | 289,885 |
| May 15 2024 | 2.75 | 0.02 | 0.73% | 2.86 | 2.86 | 2.68 | 224,399 |
| May 14 2024 | 2.73 | 0.01 | 0.37% | 2.75 | 2.92 | 2.62 | 316,293 |
| May 13 2024 | 2.72 | 0.28 | 11.25% | 2.48 | 2.72 | 2.455 | 548,216 |
| May 10 2024 | 2.445 | -0.01 | -0.20% | 2.46 | 2.61 | 2.31 | 440,841 |
| May 09 2024 | 2.45 | -0.24 | -8.75% | 2.55 | 2.735 | 2.185 | 729,602 |
| May 08 2024 | 2.685 | -0.05 | -1.83% | 2.70 | 2.77 | 2.525 | 451,412 |
| May 07 2024 | 2.735 | -0.12 | -4.04% | 2.85 | 2.8788 | 2.5648 | 421,425 |
| May 06 2024 | 2.85 | 0.14 | 5.17% | 2.76 | 3.04 | 2.75 | 707,402 |
| May 03 2024 | 2.71 | -0.16 | -5.57% | 2.94 | 3.0193 | 2.59 | 594,545 |
| May 02 2024 | 2.87 | 0.48 | 20.08% | 2.48 | 2.88 | 2.41 | 591,340 |
| May 01 2024 | 2.39 | 0.23 | 10.39% | 2.30 | 2.485 | 2.11 | 427,999 |
| Apr 30 2024 | 2.165 | -0.06 | -2.48% | 2.21 | 2.29 | 2.155 | 97,223 |
| Apr 29 2024 | 2.22 | -0.01 | -0.45% | 2.24 | 2.32 | 1.98 | 385,769 |
| Apr 26 2024 | 2.23 | 0.16 | 7.73% | 2.09 | 2.24 | 2.09 | 186,372 |
| Apr 25 2024 | 2.07 | -0.17 | -7.38% | 2.12 | 2.24 | 1.86 | 453,155 |
| Apr 24 2024 | 2.235 | -0.40 | -15.02% | 2.62 | 2.63 | 2.23 | 492,547 |
| Apr 23 2024 | 2.63 | -0.11 | -4.01% | 2.73 | 2.81 | 2.61 | 462,198 |
| Apr 22 2024 | 2.74 | -0.12 | -4.20% | 2.85 | 2.8639 | 2.62 | 270,335 |
| Apr 19 2024 | 2.86 | -0.03 | -1.04% | 2.86 | 2.94 | 2.77 | 283,249 |
| Apr 18 2024 | 2.89 | -0.17 | -5.56% | 3.07 | 3.08 | 2.82 | 296,748 |
| Apr 17 2024 | 3.06 | -0.04 | -1.29% | 3.12 | 3.1299 | 2.97 | 223,339 |
| Apr 16 2024 | 3.10 | 0.12 | 4.03% | 2.93 | 3.13 | 2.9102 | 243,329 |
| Apr 15 2024 | 2.98 | -0.12 | -3.87% | 3.15 | 3.21 | 2.93 | 371,805 |
| Apr 12 2024 | 3.10 | -0.26 | -7.74% | 3.39 | 3.41 | 3.08 | 131,217 |
| Apr 11 2024 | 3.36 | 0.19 | 5.99% | 3.18 | 3.39 | 3.16 | 183,736 |
| Apr 10 2024 | 3.17 | -0.10 | -3.06% | 3.20 | 3.27 | 3.13 | 118,936 |
| Apr 09 2024 | 3.27 | 0.11 | 3.48% | 3.25 | 3.38 | 3.221 | 210,939 |
| Apr 08 2024 | 3.16 | 0.06 | 1.94% | 3.10 | 3.17 | 3.09 | 78,003 |
| Apr 05 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.21 | 3.04 | 169,251 |
| Apr 04 2024 | 3.10 | 0.06 | 1.97% | 3.06 | 3.22 | 3.01 | 278,795 |
| Apr 03 2024 | 3.04 | 0.05 | 1.67% | 2.96 | 3.13 | 2.89 | 322,681 |
| Apr 02 2024 | 2.99 | 0.03 | 1.01% | 2.97 | 3.07 | 2.84 | 364,101 |
| Apr 01 2024 | 2.96 | -0.14 | -4.36% | 3.10 | 3.10 | 2.88 | 246,359 |
| Mar 28 2024 | 3.095 | 0.08 | 2.48% | 3.01 | 3.21 | 2.90 | 328,893 |
| Mar 27 2024 | 3.02 | -0.28 | -8.48% | 3.33 | 3.37 | 2.99 | 1,710,435 |
| Mar 26 2024 | 3.30 | 0.15 | 4.76% | 3.19 | 3.33 | 3.10 | 413,569 |
| Mar 25 2024 | 3.15 | 0.14 | 4.65% | 3.14 | 3.29 | 3.03 | 648,327 |
| Mar 22 2024 | 3.01 | 0.15 | 5.24% | 2.87 | 3.16 | 2.85 | 327,954 |
| Mar 21 2024 | 2.86 | -0.04 | -1.38% | 2.97 | 3.04 | 2.85 | 330,672 |
| Mar 20 2024 | 2.90 | 0.21 | 7.81% | 2.70 | 2.94 | 2.63 | 365,407 |
| Mar 19 2024 | 2.69 | -0.12 | -4.27% | 2.83 | 2.85 | 2.57 | 437,886 |
| Mar 18 2024 | 2.81 | 0.00 | 0.00% | 2.84 | 2.88 | 2.69 | 295,135 |
| Mar 15 2024 | 2.81 | -0.07 | -2.43% | 2.93 | 2.93 | 2.65 | 622,682 |
| Mar 14 2024 | 2.88 | -0.08 | -2.70% | 2.97 | 2.97 | 2.77 | 304,444 |
| Mar 13 2024 | 2.96 | -0.04 | -1.33% | 3.02 | 3.08 | 2.81 | 486,504 |
| Mar 12 2024 | 3.00 | -0.09 | -2.91% | 3.07 | 3.175 | 2.99 | 536,984 |
| Mar 11 2024 | 3.09 | -0.09 | -2.83% | 3.19 | 3.21 | 3.08 | 158,249 |
| Mar 08 2024 | 3.18 | 0.03 | 0.95% | 3.21 | 3.28 | 3.12 | 173,206 |
| Mar 07 2024 | 3.15 | -0.09 | -2.78% | 3.31 | 3.37 | 3.14 | 207,529 |
| Mar 06 2024 | 3.24 | 0.07 | 2.21% | 3.18 | 3.33 | 3.18 | 141,250 |
| Mar 05 2024 | 3.17 | -0.03 | -0.94% | 3.20 | 3.205 | 3.03 | 236,464 |
| Mar 04 2024 | 3.20 | -0.12 | -3.61% | 3.37 | 3.43 | 3.17 | 312,802 |
| Mar 01 2024 | 3.32 | 0.10 | 3.11% | 3.33 | 3.52 | 3.18 | 183,957 |
| Feb 29 2024 | 3.22 | 0.15 | 4.89% | 3.09 | 3.24 | 2.99 | 228,106 |
| Feb 28 2024 | 3.07 | -0.30 | -8.90% | 3.33 | 3.40 | 3.06 | 470,352 |
| Feb 27 2024 | 3.37 | -0.07 | -2.03% | 3.42 | 3.49 | 3.32 | 73,801 |
| Feb 26 2024 | 3.44 | 0.01 | 0.29% | 3.43 | 3.54 | 3.30 | 123,938 |
