eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
13.62
+0.53 (4.05%)
At close: Sep 17, 2025, 4:00 PM EDT
13.62
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:16 PM EDT
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.06 | 13.09 | 13.06 | 13.09 | 13.09 | -2.97% | 1,253 |
| Sep 15, 2025 | 12.78 | 13.49 | 12.50 | 13.49 | 13.49 | 8.79% | 1,217 |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,129 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3,371 |
| Sep 10, 2025 | 13.03 | 13.03 | 11.86 | 12.40 | 12.40 | 5.44% | 6,586 |
| Sep 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 1,088 |
| Sep 8, 2025 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 0.33% | 1,730 |
| Sep 5, 2025 | 11.00 | 12.00 | 11.00 | 11.96 | 11.96 | 13.10% | 7,095 |
| Sep 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.83% | 205 |
| Sep 3, 2025 | 9.31 | 10.95 | 9.31 | 10.19 | 10.19 | 5.09% | 6,170 |
| Sep 2, 2025 | 9.26 | 9.69 | 9.26 | 9.69 | 9.69 | -0.08% | 4,746 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 325 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 331 |
| Aug 27, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 4.19% | 935 |
| Aug 26, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 283 |
| Aug 25, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 195 |
| Aug 22, 2025 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | - | 794 |
| Aug 21, 2025 | 9.51 | 10.74 | 9.31 | 9.31 | 9.31 | -4.85% | 7,776 |
| Aug 20, 2025 | 9.88 | 9.88 | 9.75 | 9.79 | 9.79 | 0.05% | 1,905 |
| Aug 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | 465 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.70 | 9.76 | 9.76 | 0.62% | 2,698 |
| Aug 15, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.90% | 486 |
| Aug 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 249 |
| Aug 13, 2025 | 10.00 | 10.06 | 9.99 | 9.99 | 9.99 | -0.43% | 2,415 |
| Aug 12, 2025 | 9.88 | 10.03 | 9.88 | 10.03 | 10.03 | 1.73% | 489 |
| Aug 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.22% | 274 |
| Aug 8, 2025 | 9.75 | 10.02 | 9.68 | 9.84 | 9.84 | -1.70% | 1,174 |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 96 |
| Aug 6, 2025 | 9.66 | 10.01 | 9.66 | 10.01 | 10.01 | -0.74% | 744 |
| Aug 5, 2025 | 9.63 | 10.09 | 9.63 | 10.09 | 10.09 | 1.46% | 538 |
| Aug 4, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | -1.34% | 1,392 |
| Aug 1, 2025 | 9.80 | 10.08 | 9.80 | 10.08 | 10.08 | -0.25% | 1,060 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 154 |
| Jul 30, 2025 | 9.99 | 10.10 | 9.83 | 10.10 | 10.10 | -0.20% | 1,553 |
| Jul 29, 2025 | 9.99 | 10.18 | 9.80 | 10.12 | 10.12 | 1.96% | 6,503 |
| Jul 28, 2025 | 10.07 | 10.07 | 9.93 | 9.93 | 9.93 | -0.55% | 2,041 |
| Jul 25, 2025 | 10.87 | 10.87 | 9.71 | 9.98 | 9.98 | 0.30% | 4,057 |
| Jul 24, 2025 | 9.31 | 12.99 | 9.31 | 9.95 | 9.95 | 4.74% | 36,869 |
| Jul 23, 2025 | 9.37 | 9.68 | 9.17 | 9.50 | 9.50 | 3.37% | 6,573 |
| Jul 22, 2025 | 9.36 | 9.42 | 9.04 | 9.19 | 9.19 | -2.85% | 14,910 |
| Jul 21, 2025 | 9.20 | 9.48 | 9.20 | 9.46 | 9.46 | 2.27% | 2,916 |
| Jul 18, 2025 | 9.48 | 9.52 | 9.25 | 9.25 | 9.25 | - | 1,872 |
| Jul 17, 2025 | 9.45 | 9.53 | 9.25 | 9.25 | 9.25 | -2.63% | 14,213 |
| Jul 16, 2025 | 9.80 | 9.83 | 9.48 | 9.50 | 9.50 | -4.03% | 8,002 |
| Jul 15, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | 0.89% | 502 |
| Jul 14, 2025 | 9.98 | 10.09 | 9.80 | 9.81 | 9.81 | 0.02% | 2,868 |
| Jul 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.10% | 601 |
| Jul 10, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | -1.18% | 735 |
| Jul 9, 2025 | 9.81 | 10.14 | 9.81 | 10.14 | 10.14 | 1.40% | 1,134 |
| Jul 8, 2025 | 10.12 | 10.12 | 9.90 | 10.00 | 10.00 | -1.81% | 7,322 |