Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.890 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.070 3.080 2.820 2.890 297,023 -0.17(-5.56%)
Apr 17, 2024 3.120 3.130 2.970 3.060 223,339 -0.04(-1.29%)
Apr 16, 2024 2.960 3.130 2.910 3.100 251,398 +0.12(+4.03%)
Apr 15, 2024 3.150 3.210 2.930 2.980 371,805 -0.12(-3.87%)
Apr 12, 2024 3.390 3.410 3.080 3.100 131,392 -0.26(-7.74%)
Apr 11, 2024 3.180 3.390 3.160 3.360 183,736 +0.19(+5.99%)
Apr 10, 2024 3.210 3.270 3.130 3.170 120,903 -0.10(-3.06%)
Apr 09, 2024 3.250 3.380 3.221 3.270 210,945 +0.11(+3.48%)
Apr 08, 2024 3.100 3.170 3.090 3.160 78,003 +0.06(+1.94%)
Apr 05, 2024 3.100 3.210 3.040 3.100 171,099 +0.00(+0.00%)
Apr 04, 2024 3.060 3.220 3.010 3.100 278,795 +0.06(+1.97%)
Apr 03, 2024 2.960 3.130 2.890 3.040 322,696 +0.05(+1.67%)
Apr 02, 2024 2.950 3.070 2.840 2.990 390,049 +0.03(+1.01%)
Apr 01, 2024 3.100 3.100 2.880 2.960 246,359 -0.14(-4.36%)
Mar 28, 2024 3.010 3.210 3.125 3.095 328,893 +0.08(+2.48%)
Mar 27, 2024 3.330 3.370 2.990 3.020 1,710,435 -0.28(-8.48%)
Mar 26, 2024 3.190 3.330 3.100 3.300 413,569 +0.15(+4.76%)
Mar 25, 2024 3.140 3.290 3.030 3.150 648,327 +0.14(+4.65%)
Mar 22, 2024 2.870 3.160 2.850 3.010 327,954 +0.15(+5.24%)
Mar 21, 2024 2.940 3.040 2.850 2.860 330,672 -0.04(-1.38%)
Mar 20, 2024 2.700 2.940 2.630 2.900 366,007 +0.21(+7.81%)
Mar 19, 2024 2.830 2.850 2.570 2.690 437,886 -0.12(-4.27%)
Mar 18, 2024 2.840 2.840 2.690 2.810 295,135 +0.00(+0.00%)
Mar 15, 2024 2.920 2.930 2.650 2.810 672,899 -0.07(-2.43%)
Mar 14, 2024 2.970 2.970 2.770 2.880 304,446 -0.08(-2.70%)
Mar 13, 2024 3.020 3.030 2.810 2.960 486,504 -0.04(-1.33%)
Mar 12, 2024 3.070 3.175 2.990 3.000 536,984 -0.09(-2.91%)
Mar 11, 2024 3.190 3.210 3.080 3.090 158,249 -0.09(-2.83%)
Mar 08, 2024 3.210 3.280 3.120 3.180 173,206 +0.03(+0.95%)
Mar 07, 2024 3.310 3.370 3.140 3.150 207,529 -0.09(-2.78%)
Mar 06, 2024 3.180 3.330 3.180 3.240 141,250 +0.07(+2.21%)
Mar 05, 2024 3.200 3.205 3.030 3.170 236,464 -0.03(-0.94%)
Mar 04, 2024 3.370 3.430 3.170 3.200 312,802 -0.12(-3.61%)
Mar 01, 2024 3.330 3.520 3.180 3.320 183,957 +0.10(+3.11%)
Feb 29, 2024 3.090 3.240 2.990 3.220 228,106 +0.15(+4.89%)
Feb 28, 2024 3.330 3.400 3.060 3.070 470,352 -0.30(-8.90%)
Feb 27, 2024 3.420 3.490 3.320 3.370 73,801 -0.07(-2.03%)
Feb 26, 2024 3.430 3.540 3.300 3.440 123,938 +0.01(+0.29%)
Feb 23, 2024 3.450 3.475 3.260 3.430 308,814 -0.04(-1.15%)
Feb 22, 2024 3.510 3.580 3.450 3.470 192,577 -0.03(-0.86%)
Feb 21, 2024 3.480 3.630 3.340 3.500 163,000 +0.00(+0.00%)
Feb 20, 2024 3.690 3.720 3.500 3.500 169,554 -0.20(-5.41%)
Feb 16, 2024 3.740 3.817 3.630 3.700 162,380 -0.07(-1.86%)
Feb 15, 2024 3.810 3.910 3.610 3.770 159,244 +0.01(+0.27%)
Feb 14, 2024 3.620 3.820 3.500 3.760 174,880 +0.11(+3.01%)
Feb 13, 2024 3.740 3.850 3.550 3.650 238,337 -0.27(-6.89%)
Feb 12, 2024 3.580 3.970 3.580 3.920 296,547 +0.34(+9.50%)
Feb 09, 2024 3.250 3.600 3.220 3.580 239,690 +0.36(+11.18%)
Feb 08, 2024 3.480 3.490 3.150 3.220 250,771 -0.23(-6.80%)
Feb 07, 2024 3.400 3.500 3.135 3.455 216,500 +0.08(+2.22%)
Feb 06, 2024 3.860 3.900 3.370 3.380 593,367 -0.45(-11.75%)
Feb 05, 2024 4.050 4.100 3.830 3.830 168,003 -0.23(-5.67%)
Feb 02, 2024 4.060 4.090 3.940 4.060 221,220 -0.09(-2.17%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.