ZY

Zymergen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zymergen Inc ZY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.60 -4.48% 12.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.86 12.61 13.68 13.23 13.40
more quote information »

ZY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2114.0112.6113.46715,310-0.41-3.1%
1 Month13.4514.6812.4013.41669,315-0.65-4.83%
3 Months40.6241.157.8513.743,058,962-27.82-68.49%
6 Months40.3052.007.8517.211,858,271-27.50-68.24%
1 Year40.3052.007.8517.211,858,271-27.50-68.24%
3 Years40.3052.007.8517.211,858,271-27.50-68.24%
5 Years40.3052.007.8517.211,858,271-27.50-68.24%

ZY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 13.23 -0.17 -1.27% 12.86 13.68 12.61 1,314,970
Sep 24 2021 13.40 -0.40 -2.9% 13.44 13.66 13.13 775,184
Sep 23 2021 13.80 0.42 3.14% 13.44 14.01 12.83 601,178
Sep 22 2021 13.38 0.02 0.15% 13.49 13.69 13.13 661,996
Sep 21 2021 13.36 -0.06 -0.45% 13.48 13.60 13.0795 717,556
Sep 20 2021 13.42 -0.45 -3.24% 13.21 13.55 12.90 820,637
Sep 17 2021 13.87 0.12 0.87% 13.65 13.90 13.07 867,554
Sep 16 2021 13.75 0.42 3.15% 13.15 13.80 12.93 603,845
Sep 15 2021 13.33 0.65 5.13% 12.72 13.35 12.64 571,516
Sep 14 2021 12.68 -0.51 -3.87% 13.10 13.28 12.40 522,313
Sep 13 2021 13.19 0.41 3.21% 12.92 13.27 12.75 461,324
Sep 10 2021 12.78 -0.41 -3.11% 13.26 13.41 12.76 475,357
Sep 09 2021 13.19 0.01 0.08% 13.00 13.51 12.97 575,648
Sep 08 2021 13.18 -0.20 -1.49% 13.37 13.52 12.74 710,615
Sep 07 2021 13.38 -0.66 -4.67% 14.07 14.28 12.96 658,183
Sep 03 2021 14.035 0.65 4.82% 13.36 14.68 13.35 949,663
Sep 02 2021 13.39 -0.29 -2.12% 13.71 14.37 13.16 535,106
Sep 01 2021 13.68 0.56 4.27% 13.15 14.27 13.0616 862,682
Aug 31 2021 13.12 0.12 0.92% 12.615 13.34 12.60 718,772
Aug 30 2021 13.00 -0.37 -2.77% 13.45 13.49 12.91 627,859
See More Historical Prices »


Your Recent History
NASDAQ
ZY
Zymergen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.