Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.1800 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 20, 2024 0.2000 0.2000 0.1800 0.1800 144,671 -0.01(-5.26%)
May 17, 2024 0.1919 0.1919 0.1900 0.1900 27,210 -0.01(-5.00%)
May 16, 2024 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
May 15, 2024 0.2099 0.2100 0.2079 0.2100 29,086 +0.02(+10.53%)
May 14, 2024 0.1900 0.2000 0.1900 0.1900 10,726 +0.00(+0.00%)
May 13, 2024 0.1775 0.1905 0.1750 0.1900 18,484 +0.01(+3.60%)
May 10, 2024 0.2000 0.2000 0.1700 0.1834 10,765 -0.02(-9.43%)
May 09, 2024 0.2300 0.2300 0.1750 0.2025 23,091 -0.03(-11.76%)
May 07, 2024 0.2295 0 -0.00(-0.26%)
May 06, 2024 0.2400 0.2400 0.2300 0.2301 3,100 -0.01(-4.12%)
May 03, 2024 0.2500 0.2500 0.2400 0.2400 37,540 -0.01(-4.00%)
May 02, 2024 0.2500 0.2500 0.2401 0.2500 41,735 +0.01(+3.09%)
May 01, 2024 0.2378 0.2425 0.2378 0.2425 1,200 -0.05(-15.74%)
Apr 30, 2024 0.2877 0.2878 0.2280 0.2878 500 +0.06(+24.43%)
Apr 29, 2024 0.2200 0.2424 0.2200 0.2313 2,500 +0.03(+15.65%)
Apr 26, 2024 0.2475 0.2475 0.2000 0.2000 10,274 -0.01(-4.81%)
Apr 25, 2024 0.2200 0.2200 0.2100 0.2101 8,111 -0.03(-12.46%)
Apr 24, 2024 0.2500 0.2500 0.2400 0.2400 5,200 -0.01(-3.96%)
Apr 23, 2024 0.2351 0.2500 0.2200 0.2499 14,315 +0.00(+0.00%)
Apr 22, 2024 0.2499 0.2500 0.2499 0.2499 1,500 -0.00(-0.04%)
Apr 19, 2024 0.2399 0.2500 0.2399 0.2500 6,500 +0.02(+11.11%)
Apr 18, 2024 0.2250 0.2250 0.2250 0.2250 515 -0.01(-4.26%)
Apr 17, 2024 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Apr 16, 2024 0.2300 0.2500 0.2300 0.2300 2,845 +0.00(+0.00%)
Apr 15, 2024 0.2500 0.2500 0.2300 0.2300 4,671 -0.02(-8.00%)
Apr 12, 2024 0.2500 0.2500 0.2413 0.2500 14,358 +0.00(+0.00%)
Apr 11, 2024 0.2418 0.2999 0.2300 0.2500 11,718 +0.03(+13.58%)
Apr 10, 2024 0.2400 0.2500 0.2201 0.2201 2,505 -0.02(-8.29%)
Apr 09, 2024 0.2800 0.2850 0.2232 0.2400 15,278 +0.02(+11.63%)
Apr 08, 2024 0.2103 0.2250 0.2101 0.2150 10,493 -0.01(-2.27%)
Apr 05, 2024 0.2200 0.2300 0.2101 0.2200 6,452 +0.00(+0.00%)
Apr 04, 2024 0.2200 0.2300 0.2178 0.2200 39,113 +0.00(+0.00%)
Apr 03, 2024 0.2200 0.2300 0.2151 0.2200 47,133 -0.00(-0.05%)
Apr 02, 2024 0.2449 0.2450 0.2200 0.2201 5,884 -0.00(-0.05%)
Apr 01, 2024 0.2300 0.2323 0.2200 0.2202 17,849 -0.03(-11.39%)
Mar 28, 2024 0.2400 0.2500 0.2380 0.2485 11,354 +0.01(+3.54%)
Mar 27, 2024 0.2400 0.2500 0.2400 0.2400 2,246 -0.00(-0.50%)
Mar 26, 2024 0.2500 0.2600 0.2401 0.2412 8,814 -0.01(-5.41%)
Mar 25, 2024 0.2601 0.2640 0.2550 0.2550 13,416 +0.01(+3.16%)
Mar 22, 2024 0.2500 0.2500 0.2472 0.2472 4,155 +0.01(+5.15%)
Mar 21, 2024 0.2398 0.2500 0.2350 0.2351 3,760 -0.01(-5.92%)
Mar 20, 2024 0.2501 0.2611 0.2425 0.2499 4,918 +0.02(+7.81%)
Mar 19, 2024 0.2518 0.2724 0.2260 0.2318 5,568 -0.01(-3.42%)
Mar 18, 2024 0.2800 0.2800 0.2400 0.2400 2,461 -0.02(-7.69%)
Mar 15, 2024 0.2800 0.2800 0.2325 0.2600 23,708 +0.01(+4.00%)
Mar 14, 2024 0.2700 0.2800 0.2500 0.2500 36,782 +0.03(+13.64%)
Mar 12, 2024 0.2200 0 -0.03(-12.00%)
Mar 11, 2024 0.2799 0.2799 0.2233 0.2500 6,000 -0.04(-12.62%)
Mar 08, 2024 0.2390 0.2861 0.2390 0.2861 12,352 +0.05(+19.21%)
Mar 07, 2024 0.2230 0.2917 0.2230 0.2400 27,624 -0.01(-3.34%)
Mar 06, 2024 0.2500 0.3200 0.2310 0.2483 32,820 +0.02(+7.96%)
Mar 05, 2024 0.2500 0.2500 0.2300 0.2300 700 -0.00(-0.04%)
Mar 04, 2024 0.2400 0.2597 0.2100 0.2301 47,903 -0.03(-10.64%)
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.