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