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)

0.2822 +0.0406 (+16.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.2440 0.4099 0.2440 0.2822 38,902,664 +0.04(+16.80%)
May 29, 2025 0.2428 0.2582 0.2300 0.2416 730,714 -0.02(-6.47%)
May 28, 2025 0.1923 0.2600 0.1923 0.2583 2,811,329 +0.06(+32.12%)
May 27, 2025 0.2000 0.2040 0.1896 0.1955 1,750,253 -0.00(-1.76%)
May 23, 2025 0.2093 0.2097 0.1950 0.1990 1,259,230 -0.01(-4.88%)
May 22, 2025 0.2110 0.2194 0.2030 0.2092 717,394 -0.01(-4.91%)
May 21, 2025 0.2328 0.2464 0.2136 0.2200 1,557,826 -0.02(-8.33%)
May 20, 2025 0.2488 0.2499 0.2304 0.2400 650,962 -0.01(-4.00%)
May 19, 2025 0.2400 0.2581 0.2307 0.2500 951,204 -0.01(-5.45%)
May 16, 2025 0.2592 0.2682 0.2424 0.2644 663,653 +0.01(+2.01%)
May 15, 2025 0.2400 0.2700 0.2380 0.2592 888,789 +0.02(+8.00%)
May 14, 2025 0.2300 0.2499 0.2231 0.2400 1,237,000 +0.01(+4.35%)
May 13, 2025 0.2203 0.2317 0.2187 0.2300 862,386 +0.00(+0.00%)
May 12, 2025 0.2327 0.2409 0.2201 0.2300 1,066,677 +0.01(+5.07%)
May 09, 2025 0.2401 0.2705 0.2127 0.2189 1,133,167 -0.04(-15.81%)
May 08, 2025 0.2361 0.2660 0.2325 0.2600 875,085 +0.02(+8.88%)
May 07, 2025 0.2250 0.2441 0.2125 0.2388 1,117,275 +0.03(+11.85%)
May 06, 2025 0.2300 0.2396 0.2102 0.2135 779,522 -0.02(-7.17%)
May 05, 2025 0.2200 0.2461 0.2051 0.2300 869,393 +0.01(+4.26%)
May 02, 2025 0.2313 0.2340 0.2127 0.2206 680,123 -0.01(-4.05%)
May 01, 2025 0.2449 0.2449 0.2205 0.2299 645,629 -0.01(-6.09%)
Apr 30, 2025 0.2319 0.2448 0.2260 0.2448 974,135 +0.00(+2.00%)
Apr 29, 2025 0.2104 0.2497 0.2084 0.2400 1,408,306 +0.03(+15.33%)
Apr 28, 2025 0.2053 0.2200 0.1900 0.2081 1,364,959 +0.01(+4.05%)
Apr 25, 2025 0.2000 0.2100 0.1900 0.2000 1,627,734 +0.00(+0.65%)
Apr 24, 2025 0.1814 0.2024 0.1731 0.1987 1,791,614 +0.03(+17.09%)
Apr 23, 2025 0.1710 0.1845 0.1650 0.1697 2,032,267 +0.01(+5.93%)
Apr 22, 2025 0.1600 0.1716 0.1583 0.1602 2,086,669 +0.00(+0.13%)
Apr 21, 2025 0.1700 0.1840 0.1511 0.1600 1,406,762 -0.01(-8.41%)
Apr 17, 2025 0.2033 0.2082 0.1621 0.1747 2,777,702 -0.03(-12.65%)
Apr 16, 2025 0.2300 0.2468 0.2000 0.2000 2,534,885 -0.06(-23.95%)
Apr 15, 2025 0.2400 0.2634 0.2331 0.2630 996,223 +0.02(+8.68%)
Apr 14, 2025 0.2830 0.3089 0.2369 0.2420 2,199,202 -0.03(-11.00%)
Apr 11, 2025 0.2222 0.2719 0.2222 0.2719 2,298,453 +0.05(+23.59%)
Apr 10, 2025 0.2425 0.2425 0.2151 0.2200 680,346 -0.02(-6.66%)
Apr 09, 2025 0.2100 0.2500 0.1933 0.2357 1,924,472 +0.02(+11.81%)
Apr 08, 2025 0.2420 0.2483 0.2026 0.2108 2,123,319 -0.01(-3.21%)
Apr 07, 2025 0.2000 0.2559 0.1950 0.2178 1,974,581 +0.01(+4.06%)
Apr 04, 2025 0.1600 0.2399 0.1401 0.2093 6,242,019 -0.02(-8.84%)
Apr 03, 2025 0.2590 0.2600 0.2200 0.2296 2,337,195 -0.05(-18.15%)
Apr 02, 2025 0.2801 0.3317 0.2717 0.2805 2,045,626 -0.03(-8.27%)
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 Of Service.