Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Warrant (NQ: LNZAW )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4800 0.4800 0.4800 0.4800 4,466 -0.02(-3.81%)
Jan 30, 2024 0.4641 0.5000 0.4080 0.4990 22,363 +0.02(+4.07%)
Jan 29, 2024 0.5370 0.5370 0.4795 0.4795 8,413 -0.00(-0.12%)
Jan 26, 2024 0.5200 0.5200 0.4800 0.4801 3,211 -0.00(-0.50%)
Jan 25, 2024 0.5049 0.5370 0.4825 0.4825 7,115 -0.05(-10.23%)
Jan 24, 2024 0.5375 0.5375 0.5375 0.5375 205 +0.07(+14.34%)
Jan 23, 2024 0.4600 0.4762 0.4600 0.4701 22,792 +0.02(+3.43%)
Jan 22, 2024 0.4001 0.4545 0.3900 0.4545 11,344 +0.05(+13.60%)
Jan 19, 2024 0.4200 0.4200 0.4001 0.4001 1,703 -0.02(-4.19%)
Jan 18, 2024 0.4346 0.4346 0.4126 0.4176 2,478 -0.01(-1.60%)
Jan 17, 2024 0.4189 0.4547 0.4004 0.4244 6,401 +0.01(+3.51%)
Jan 16, 2024 0.4059 0.4145 0.4001 0.4100 6,488 -0.01(-2.12%)
Jan 11, 2024 0.4189 163 -0.00(-0.24%)
Jan 10, 2024 0.4200 0.4200 0.4020 0.4199 6,960 -0.01(-2.82%)
Jan 09, 2024 0.4499 0.4499 0.4321 0.4321 705 -0.02(-3.98%)
Jan 08, 2024 0.4400 0.4500 0.4300 0.4500 3,258 +0.02(+4.68%)
Jan 05, 2024 0.4213 0.4500 0.4213 0.4299 2,314 +0.01(+2.36%)
Jan 04, 2024 0.4752 0.4752 0.3925 0.4200 29,286 -0.06(-11.62%)
Jan 03, 2024 0.4972 0.4999 0.4752 0.4752 3,705 -0.03(-6.64%)
Jan 02, 2024 0.4900 0.5175 0.4820 0.5090 5,293 +0.02(+3.20%)
Dec 29, 2023 0.5200 0.5545 0.4828 0.4932 54,486 -0.04(-8.12%)
Dec 28, 2023 0.5369 0.6500 0.5200 0.5368 53,289 -0.02(-3.21%)
Dec 27, 2023 0.5700 0.6100 0.5200 0.5546 30,657 -0.06(-9.82%)
Dec 26, 2023 0.5200 0.6636 0.5200 0.6150 38,813 +0.05(+8.70%)
Dec 22, 2023 0.5400 0.5725 0.5200 0.5658 3,181 +0.03(+4.78%)
Dec 21, 2023 0.5514 0.5725 0.5200 0.5400 27,000 +0.02(+3.33%)
Dec 20, 2023 0.5500 0.5500 0.5226 0.5226 1,601 -0.14(-21.41%)
Dec 19, 2023 0.5400 0.6650 0.5200 0.6650 32,427 +0.12(+23.15%)
Dec 18, 2023 0.5500 0.5700 0.5400 0.5400 7,054 -0.01(-1.82%)
Dec 15, 2023 0.5800 0.5800 0.5200 0.5500 33,178 +0.00(+0.00%)
Dec 14, 2023 0.5000 0.6800 0.5000 0.5500 37,684 +0.06(+12.24%)
Dec 13, 2023 0.4551 0.4900 0.4288 0.4900 65,276 +0.02(+4.52%)
Dec 12, 2023 0.4600 0.4900 0.4500 0.4688 10,644 -0.03(-6.24%)
Dec 11, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.05(+11.04%)
Dec 08, 2023 0.4501 0.5300 0.4500 0.4503 39,477 -0.02(-4.19%)
Dec 07, 2023 0.4701 0.4701 0.4613 0.4700 2,708 -0.02(-3.73%)
Dec 06, 2023 0.5025 0.5025 0.4800 0.4882 8,522 +0.01(+1.73%)
Dec 05, 2023 0.5200 0.5200 0.4799 0.4799 19,906 +0.03(+6.06%)
Dec 04, 2023 0.5975 0.5975 0.4525 0.4525 1,410 -0.13(-21.98%)
Dec 01, 2023 0.5701 0.5900 0.5701 0.5800 2,103 -0.02(-2.52%)
Nov 30, 2023 0.5900 0.5950 0.5226 0.5950 1,811 +0.10(+21.43%)
Nov 28, 2023 0.4900 0 -0.04(-7.76%)
Nov 27, 2023 0.5300 0.5324 0.5300 0.5312 14,230 +0.07(+15.45%)
Nov 24, 2023 0.4870 0.5900 0.4599 0.4601 12,567 -0.02(-4.09%)
Nov 22, 2023 0.4499 0.4877 0.4350 0.4797 15,425 +0.04(+10.28%)
Nov 21, 2023 0.4500 0.4500 0.4350 0.4350 575 +0.02(+5.07%)
Nov 20, 2023 0.4100 0.4500 0.4100 0.4140 3,017 -0.04(-7.98%)
Nov 17, 2023 0.4500 0.4500 0.4499 0.4499 701 -0.00(-0.02%)
Nov 16, 2023 0.4525 0.4980 0.4500 0.4500 11,232 -0.00(-0.29%)
Nov 15, 2023 0.4700 0.4700 0.4244 0.4513 14,542 +0.01(+1.42%)
Nov 14, 2023 0.4200 0.4526 0.4200 0.4450 4,910 +0.03(+5.95%)
Nov 13, 2023 0.4011 0.4200 0.4011 0.4200 2,650 +0.01(+1.65%)
Nov 10, 2023 0.4600 0.4600 0.4100 0.4132 11,501 -0.05(-10.21%)
Nov 09, 2023 0.4201 0.4602 0.4201 0.4602 6,553 -0.04(-8.40%)
Nov 08, 2023 0.4200 0.5024 0.4200 0.5024 4,625 +0.09(+22.54%)
Nov 07, 2023 0.4675 0.4675 0.4100 0.4100 2,001 -0.10(-19.98%)
Nov 06, 2023 0.5124 0.5124 0.5124 0.5124 211 +0.08(+17.79%)
Nov 03, 2023 0.4555 0.4555 0.4350 0.4350 4,296 -0.01(-1.18%)
Nov 02, 2023 0.4202 0.4551 0.4201 0.4402 3,513 +0.02(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.