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

LanzaTech Global, Inc. - Common Stock (NQ:LNZA)

0.2135 -0.0636 (-22.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 0.2626 0.2637 0.2051 0.2135 4,418,147 -0.06(-22.95%)
Mar 27, 2025 0.3200 0.3205 0.2020 0.2771 7,980,267 -0.08(-22.51%)
Mar 26, 2025 0.3800 0.3999 0.3501 0.3576 1,089,963 -0.02(-5.75%)
Mar 25, 2025 0.3948 0.3999 0.3620 0.3794 1,090,894 -0.03(-6.78%)
Mar 24, 2025 0.4000 0.4300 0.3744 0.4070 958,473 +0.01(+2.42%)
Mar 21, 2025 0.4000 0.4074 0.3731 0.3974 2,239,830 -0.00(-0.65%)
Mar 20, 2025 0.4100 0.4158 0.3900 0.4000 923,005 -0.01(-3.10%)
Mar 19, 2025 0.4502 0.4600 0.4128 0.4128 931,881 -0.04(-8.29%)
Mar 18, 2025 0.4993 0.5124 0.4500 0.4501 902,166 -0.04(-7.33%)
Mar 17, 2025 0.6000 0.6000 0.4610 0.4857 3,634,155 -0.06(-10.19%)
Mar 14, 2025 0.5000 0.5548 0.4800 0.5408 1,234,927 +0.04(+8.46%)
Mar 13, 2025 0.5700 0.5823 0.4922 0.4986 1,906,032 -0.09(-15.07%)
Mar 12, 2025 0.6000 0.6400 0.5800 0.5871 1,092,573 +0.00(+0.53%)
Mar 11, 2025 0.6256 0.6300 0.5753 0.5840 1,353,897 -0.04(-6.65%)
Mar 10, 2025 0.7300 0.7300 0.6100 0.6256 1,475,772 -0.08(-11.34%)
Mar 07, 2025 0.7036 0.7311 0.6422 0.7056 1,224,026 +0.01(+0.80%)
Mar 06, 2025 0.7600 0.7946 0.6901 0.7000 989,654 -0.05(-7.16%)
Mar 05, 2025 0.7300 0.7811 0.6894 0.7540 679,075 +0.03(+3.97%)
Mar 04, 2025 0.6802 0.7424 0.6700 0.7252 886,243 +0.05(+6.63%)
Mar 03, 2025 0.8300 0.8400 0.6650 0.6801 1,417,859 -0.12(-14.87%)
Feb 28, 2025 0.7520 0.8100 0.7367 0.7989 767,878 +0.05(+6.55%)
Feb 27, 2025 0.7900 0.8062 0.7498 0.7498 1,007,076 -0.06(-7.19%)
Feb 26, 2025 0.8318 0.9000 0.8079 0.8079 563,732 -0.01(-1.69%)
Feb 25, 2025 0.8340 0.8940 0.7900 0.8218 842,710 -0.04(-4.55%)
Feb 24, 2025 0.8710 0.9492 0.8601 0.8610 1,237,825 +0.00(+0.00%)
Feb 21, 2025 0.9200 0.9200 0.8300 0.8610 1,205,208 -0.02(-2.59%)
Feb 20, 2025 0.9400 0.9650 0.8500 0.8839 1,063,094 -0.05(-5.15%)
Feb 19, 2025 1.020 1.060 0.9111 0.9319 2,213,634 -0.08(-7.73%)
Feb 18, 2025 0.8400 1.070 0.7958 1.010 5,797,778 +0.26(+35.19%)
Feb 14, 2025 0.7243 0.8133 0.7243 0.7471 1,339,717 +0.02(+3.15%)
Feb 13, 2025 0.6864 0.7387 0.6820 0.7243 828,794 +0.04(+5.88%)
Feb 12, 2025 0.6900 0.7149 0.6601 0.6841 1,312,025 -0.02(-2.41%)
Feb 11, 2025 0.7652 0.9598 0.6903 0.7010 2,588,490 -0.06(-8.39%)
Feb 10, 2025 0.7321 0.7926 0.6700 0.7652 2,801,513 +0.04(+5.79%)
Feb 07, 2025 0.7858 0.7932 0.7001 0.7233 1,879,586 -0.04(-5.22%)
Feb 06, 2025 0.7601 0.8299 0.7200 0.7631 1,834,811 +0.03(+4.76%)
Feb 05, 2025 0.8400 0.8400 0.7212 0.7284 1,986,111 -0.11(-13.48%)
Feb 04, 2025 0.9140 0.9236 0.8200 0.8419 1,623,480 -0.07(-7.89%)
Feb 03, 2025 0.9000 0.9332 0.8700 0.9140 1,244,833 -0.03(-2.96%)
Jan 31, 2025 0.9600 0.9956 0.9100 0.9419 1,248,803 -0.01(-1.45%)
Jan 30, 2025 0.9346 1.030 0.8950 0.9558 1,595,760 +0.02(+2.39%)
Jan 29, 2025 1.030 1.030 0.9100 0.9335 1,419,378 -0.09(-8.93%)
Jan 28, 2025 1.040 1.070 0.9201 1.025 2,352,169 -0.02(-1.91%)
Jan 27, 2025 1.120 1.160 1.020 1.045 1,451,074 -0.11(-9.52%)
Jan 24, 2025 1.220 1.260 1.120 1.155 1,116,182 -0.09(-7.23%)
Jan 23, 2025 1.280 1.390 1.230 1.245 1,032,887 -0.07(-5.68%)
Jan 22, 2025 1.500 1.500 1.300 1.320 1,456,015 -0.18(-12.00%)
Jan 21, 2025 1.530 1.620 1.470 1.500 951,889 -0.02(-1.32%)
Jan 17, 2025 1.590 1.620 1.505 1.520 451,881 -0.04(-2.56%)
Jan 16, 2025 1.630 1.665 1.550 1.560 575,926 -0.05(-3.11%)
Jan 15, 2025 1.570 1.670 1.521 1.610 589,304 +0.14(+9.15%)
Jan 14, 2025 1.590 1.633 1.450 1.475 665,354 +0.00(+0.00%)
Jan 13, 2025 1.600 1.600 1.440 1.475 908,108 -0.15(-9.23%)
Jan 10, 2025 1.770 1.900 1.600 1.625 1,212,623 -0.15(-8.45%)
Jan 08, 2025 1.790 1.850 1.630 1.775 1,085,137 -0.07(-3.53%)
Jan 07, 2025 1.960 2.010 1.810 1.840 1,220,711 -0.09(-4.66%)
Jan 06, 2025 1.680 2.145 1.670 1.930 3,150,210 +0.25(+14.88%)
Jan 03, 2025 1.650 1.880 1.573 1.680 2,310,226 +0.08(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.