eXoZymes Inc. - Common Stock (EXOZ)
10.84
-0.28 (-2.52%)
NASDAQ · Last Trade: Apr 20th, 9:32 PM EDT
Historical Prices For eXoZymes Inc. - Common Stock (EXOZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 11.65 | 11.65 | 10.84 | 10.84 | 2,837 | 10.84 |
| 4/16/2025 | 11.59 | 11.59 | 11.12 | 11.12 | 1,303 | 11.12 |
| 4/15/2025 | 11.07 | 11.75 | 11.02 | 11.75 | 2,176 | 11.75 |
| 4/14/2025 | 12.94 | 12.94 | 11.39 | 11.39 | 2,997 | 11.39 |
| 4/11/2025 | 11.99 | 12.17 | 10.75 | 10.90 | 13,525 | 10.90 |
| 4/10/2025 | 11.91 | 11.91 | 11.77 | 11.77 | 1,210 | 11.77 |
| 4/09/2025 | 11.50 | 11.50 | 11.20 | 11.32 | 4,299 | 11.32 |
| 4/07/2025 | 10.00 | 0.00 | 10.65 | 10.65 | 714 | 10.65 |
| 4/04/2025 | 10.31 | 10.31 | 9.81 | 10.00 | 6,419 | 10.00 |
| 4/03/2025 | 11.13 | 11.13 | 9.86 | 10.44 | 6,877 | 10.44 |
| 4/02/2025 | 10.53 | 11.07 | 10.05 | 10.12 | 7,479 | 10.12 |
| 4/01/2025 | 10.51 | 10.99 | 9.96 | 10.65 | 7,165 | 10.65 |
| 3/31/2025 | 10.50 | 11.00 | 9.82 | 10.45 | 9,368 | 10.45 |
| 3/28/2025 | 10.05 | 11.16 | 9.81 | 9.99 | 16,536 | 9.99 |
| 3/27/2025 | 12.30 | 12.30 | 9.75 | 10.13 | 42,490 | 10.13 |
| 3/26/2025 | 12.58 | 14.00 | 12.16 | 12.61 | 7,631 | 12.61 |
| 3/25/2025 | 13.98 | 14.85 | 12.56 | 12.56 | 13,992 | 12.56 |
| 3/24/2025 | 15.40 | 15.40 | 13.11 | 13.11 | 11,942 | 13.11 |
| 3/21/2025 | 15.00 | 15.42 | 14.10 | 14.81 | 10,453 | 14.81 |
| 3/20/2025 | 16.05 | 17.00 | 13.95 | 15.09 | 14,451 | 15.09 |
| 3/19/2025 | 14.71 | 17.39 | 14.71 | 15.63 | 30,714 | 15.63 |
| 3/18/2025 | 14.25 | 15.15 | 13.50 | 15.15 | 3,542 | 15.15 |
| 3/17/2025 | 15.69 | 17.40 | 13.54 | 14.20 | 10,377 | 14.20 |
| 3/14/2025 | 14.35 | 15.50 | 14.35 | 15.35 | 1,870 | 15.35 |
| 3/12/2025 | 14.43 | 0.00 | 14.48 | 14.48 | 1,309 | 14.48 |
| 3/11/2025 | 13.30 | 14.43 | 13.00 | 14.43 | 6,594 | 14.43 |
| 3/10/2025 | 13.40 | 14.50 | 12.53 | 13.14 | 23,915 | 13.14 |
| 3/07/2025 | 15.40 | 15.40 | 14.15 | 14.48 | 8,619 | 14.48 |
| 3/06/2025 | 16.00 | 16.00 | 14.14 | 14.43 | 8,505 | 14.43 |
| 3/05/2025 | 17.89 | 17.91 | 15.50 | 16.08 | 19,802 | 16.08 |
| 3/04/2025 | 16.75 | 18.39 | 15.25 | 17.10 | 19,707 | 17.10 |
| 3/03/2025 | 17.98 | 19.14 | 16.75 | 16.91 | 8,151 | 16.91 |
| 2/28/2025 | 19.69 | 19.69 | 16.66 | 16.90 | 8,665 | 16.90 |
| 2/27/2025 | 20.33 | 20.33 | 17.36 | 17.45 | 13,442 | 17.45 |
| 2/26/2025 | 18.99 | 20.87 | 17.52 | 18.20 | 4,431 | 18.20 |
| 2/25/2025 | 17.81 | 17.99 | 17.35 | 17.53 | 6,493 | 17.53 |
| 2/24/2025 | 18.24 | 19.83 | 17.13 | 17.31 | 8,571 | 17.31 |
| 2/21/2025 | 19.10 | 20.44 | 17.50 | 17.71 | 14,622 | 17.71 |
| 2/20/2025 | 18.85 | 20.68 | 17.39 | 17.39 | 13,190 | 17.39 |
| 2/19/2025 | 20.89 | 20.89 | 18.51 | 18.61 | 7,932 | 18.61 |
| 2/18/2025 | 21.06 | 21.99 | 18.52 | 19.02 | 25,880 | 19.02 |
| 2/14/2025 | 19.28 | 22.63 | 19.00 | 19.42 | 18,095 | 19.42 |
| 2/13/2025 | 16.51 | 23.99 | 16.51 | 19.28 | 49,475 | 19.28 |
| 2/12/2025 | 16.99 | 19.29 | 15.31 | 17.71 | 34,356 | 17.71 |