Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Warrant (NQ: LNZAW )

0.2718 +0.0243 (+9.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 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 08, 2023 0.2198 0.2199 0.1906 0.1906 19,702 -0.00(-0.83%)
May 05, 2023 0.2100 0.2297 0.1922 0.1922 43,608 +0.00(+0.52%)
May 04, 2023 0.1912 0.1912 0.1912 0.1912 681 -0.03(-13.52%)
May 03, 2023 0.2300 0.2302 0.2211 0.2211 22,291 +0.00(+0.00%)
May 02, 2023 0.2211 0.2213 0.2211 0.2211 953 -0.04(-14.00%)
May 01, 2023 0.2211 0.2600 0.2211 0.2571 25,286 -0.00(-0.08%)
Apr 28, 2023 0.2688 0.2688 0.2573 0.2573 205 +0.02(+7.70%)
Apr 27, 2023 0.2389 0.2389 0.2389 0.2389 104 +0.03(+13.76%)
Apr 26, 2023 0.2100 0.2100 0.2100 0.2100 8,888 +0.00(+0.00%)
Apr 25, 2023 0.2426 0.2426 0.2100 0.2100 6,254 -0.01(-4.55%)
Apr 24, 2023 0.2300 0.2400 0.2200 0.2200 18,701 -0.01(-4.06%)
Apr 21, 2023 0.2400 0.2401 0.1942 0.2293 53,844 +0.00(+1.78%)
Apr 20, 2023 0.2500 0.2600 0.2250 0.2253 37,718 -0.02(-7.02%)
Apr 19, 2023 0.2734 0.2734 0.2307 0.2423 20,439 +0.00(+0.96%)
Apr 17, 2023 0.2400 33 -0.06(-18.97%)
Apr 14, 2023 0.2962 0.2962 0.2962 0.2962 123 +0.05(+18.48%)
Apr 13, 2023 0.2970 0.2970 0.2401 0.2500 31,830 -0.05(-15.97%)
Apr 12, 2023 0.2946 0.2975 0.2500 0.2975 500 +0.05(+19.43%)
Apr 11, 2023 0.2602 0.2602 0.2491 0.2491 49,078 -0.04(-12.63%)
Apr 10, 2023 0.3067 0.3067 0.2850 0.2851 70,817 -0.02(-6.95%)
Apr 06, 2023 0.2850 0.3064 0.2850 0.3064 2,257 +0.02(+8.50%)
Apr 05, 2023 0.2813 0.2824 0.2812 0.2824 5,411 -0.00(-0.91%)
Apr 04, 2023 0.2850 0.3003 0.2832 0.2850 36,239 +0.00(+0.00%)
Apr 03, 2023 0.2850 0.2850 0.2850 0.2850 9,372 -0.01(-2.36%)
Mar 31, 2023 0.3400 0.3450 0.2919 0.2919 90,619 -0.02(-5.81%)
Mar 30, 2023 0.3069 0.3100 0.2850 0.3099 22,240 -0.01(-3.19%)
Mar 29, 2023 0.3047 0.3201 0.2719 0.3201 5,809 +0.02(+7.24%)
Mar 28, 2023 0.2999 0.3094 0.2898 0.2985 19,872 -0.00(-0.03%)
Mar 27, 2023 0.2900 0.2986 0.2522 0.2986 2,715 +0.01(+4.66%)
Mar 24, 2023 0.2600 0.2853 0.2510 0.2853 7,239 +0.03(+13.67%)
Mar 23, 2023 0.2600 0.2600 0.2510 0.2510 8,373 -0.01(-3.46%)
Mar 22, 2023 0.2600 0.2600 0.2600 0.2600 600 -0.05(-16.13%)
Mar 21, 2023 0.3200 0.3200 0.2502 0.3100 10,400 -0.01(-3.13%)
Mar 20, 2023 0.2600 0.3200 0.2500 0.3200 15,696 +0.01(+3.23%)
Mar 17, 2023 0.2510 0.3100 0.2510 0.3100 9,000 +0.04(+15.24%)
Mar 16, 2023 0.3175 0.3175 0.2510 0.2690 7,792 +0.02(+7.13%)
Mar 15, 2023 0.2510 0.2511 0.2510 0.2511 673 +0.00(+1.54%)
Mar 14, 2023 0.2200 0.2475 0.2200 0.2473 1,625 -0.00(-1.08%)
Mar 13, 2023 0.2400 0.2501 0.2400 0.2500 28,711 +0.01(+4.17%)
Mar 10, 2023 0.2400 0.2400 0.2400 0.2400 104 -0.01(-4.00%)
Mar 09, 2023 0.2400 0.2500 0.2301 0.2500 16,274 +0.00(+0.00%)
Mar 08, 2023 0.2323 0.2500 0.2323 0.2500 7,008 +0.00(+0.00%)
Mar 07, 2023 0.2630 0.2630 0.2500 0.2500 57,569 -0.02(-8.39%)
Mar 06, 2023 0.2631 0.2795 0.2631 0.2729 10,963 -0.01(-2.12%)
Mar 03, 2023 0.2700 0.2875 0.2700 0.2788 3,786 +0.00(+0.47%)
Mar 02, 2023 0.3050 0.3050 0.2775 0.2775 320 +0.01(+5.47%)
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.