Zymergen Inc (ZY) Historical Stock Data
2.44 ↑0.00 (0.21%)
As of October 18, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ZY is up 1.08% a day on average. There have been 17 days where Zymergen Inc closed green and 13 days where ZY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-10-18 | 2.51 | 2.43 | ↓$0.08 (-3.19%) | 2.34 | 2.58 | 2.35M |
2022-10-17 | 2.39 | 2.39 | ↑$0.00 (0.00%) | 2.34 | 2.46 | 335.69K |
2022-10-14 | 2.62 | 2.35 | ↓$0.27 (-10.31%) | 2.30 | 2.67 | 869.75K |
2022-10-13 | 2.44 | 2.56 | ↑$0.12 (4.92%) | 2.38 | 2.62 | 538.71K |
2022-10-12 | 2.66 | 2.56 | ↓$0.10 (-3.76%) | 2.46 | 2.67 | 403.21K |
2022-10-11 | 2.56 | 2.66 | ↑$0.10 (3.91%) | 2.49 | 2.78 | 428.26K |
2022-10-10 | 2.79 | 2.56 | ↓$0.23 (-8.24%) | 2.45 | 2.79 | 591.96K |
2022-10-07 | 2.83 | 2.78 | ↓$0.05 (-1.77%) | 2.75 | 2.91 | 750.96K |
2022-10-06 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.83 | 3.06 | 468.46K |
2022-10-05 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.88 | 3.05 | 1.80M |
2022-10-04 | 2.91 | 3.14 | ↑$0.23 (7.90%) | 2.91 | 3.15 | 726.36K |
2022-10-03 | 2.86 | 2.77 | ↓$0.09 (-3.15%) | 2.73 | 2.94 | 827.37K |
2022-09-30 | 2.77 | 2.78 | ↑$0.01 (0.36%) | 2.77 | 3.05 | 755.56K |
2022-09-29 | 3.00 | 2.80 | ↓$0.20 (-6.67%) | 2.79 | 3.00 | 588.59K |
2022-09-28 | 2.59 | 3.08 | ↑$0.49 (18.92%) | 2.58 | 3.11 | 2.05M |
2022-09-27 | 2.55 | 2.57 | ↑$0.02 (0.78%) | 2.49 | 2.67 | 447.48K |
2022-09-26 | 2.46 | 2.47 | ↑$0.01 (0.41%) | 2.41 | 2.57 | 677.14K |
2022-09-23 | 2.50 | 2.46 | ↓$0.04 (-1.60%) | 2.37 | 2.57 | 1.16M |
2022-09-22 | 2.57 | 2.61 | ↑$0.04 (1.56%) | 2.47 | 2.63 | 2.49M |
2022-09-21 | 2.60 | 2.57 | ↓$0.03 (-1.15%) | 2.53 | 2.82 | 1.12M |
2022-09-20 | 2.65 | 2.59 | ↓$0.06 (-2.26%) | 2.59 | 2.74 | 602.87K |
2022-09-19 | 2.60 | 2.72 | ↑$0.12 (4.62%) | 2.59 | 2.73 | 563.27K |
2022-09-16 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.55 | 2.71 | 2.35M |
2022-09-15 | 2.72 | 2.77 | ↑$0.05 (1.84%) | 2.72 | 3.02 | 1.17M |
2022-09-14 | 2.70 | 2.75 | ↑$0.05 (1.85%) | 2.58 | 2.78 | 640.69K |
2022-09-13 | 2.69 | 2.66 | ↓$0.03 (-1.12%) | 2.54 | 2.90 | 1.20M |
2022-09-12 | 2.63 | 2.82 | ↑$0.19 (7.22%) | 2.58 | 2.83 | 779.83K |
2022-09-09 | 2.57 | 2.63 | ↑$0.06 (2.33%) | 2.56 | 2.68 | 512.62K |
2022-09-08 | 2.29 | 2.55 | ↑$0.26 (11.35%) | 2.28 | 2.56 | 464.96K |
2022-09-07 | 2.16 | 2.36 | ↑$0.20 (9.26%) | 2.16 | 2.37 | 347.42K |
Create an account or log in to view more rows.
$ZY let’s go baby!
$ZY There is nothing wrong with a decent pullback
$ZY Lol she wants higher
$ZY last chance to load imo
$ZY tomorrow will be an explosion day
I believe it!
$ZY lfg!!! So much movement ! Buy n hodl!
$ZY bear trap
$ZY it's going down??
$ZY Here we go!!!
$ZY Market is down
No worries