eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
12.20
-0.31 (-2.48%)
May 9, 2025, 4:00 PM - Market closed
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.50 | 14.54 | 11.01 | 13.06 | - | 4.40% | 60,246 |
| May 8, 2025 | 11.67 | 13.13 | 11.39 | 12.51 | 12.51 | 13.73% | 51,176 |
| May 7, 2025 | 11.30 | 11.30 | 10.75 | 11.00 | 11.00 | 2.28% | 5,554 |
| May 6, 2025 | 10.54 | 11.00 | 10.51 | 10.76 | 10.76 | -0.88% | 3,107 |
| May 5, 2025 | 11.35 | 11.65 | 10.50 | 10.85 | 10.85 | -0.37% | 8,639 |
| May 2, 2025 | 11.20 | 11.96 | 10.89 | 10.89 | 10.89 | -1.00% | 1,862 |
| May 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 94 |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,092 |
| Apr 29, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -1.87% | 1,951 |
| Apr 28, 2025 | 10.84 | 11.98 | 10.84 | 11.21 | 11.21 | 4.47% | 7,087 |
| Apr 25, 2025 | 12.54 | 13.40 | 10.73 | 10.73 | 10.73 | -10.95% | 22,093 |
| Apr 24, 2025 | 14.20 | 14.31 | 11.56 | 12.05 | 12.05 | -10.94% | 29,112 |
| Apr 23, 2025 | 11.77 | 14.50 | 11.77 | 13.53 | 13.53 | 14.76% | 15,616 |
| Apr 22, 2025 | 11.01 | 11.79 | 10.25 | 11.79 | 11.79 | 12.61% | 6,281 |
| Apr 21, 2025 | 11.42 | 11.42 | 10.47 | 10.47 | 10.47 | -3.41% | 5,418 |
| Apr 17, 2025 | 11.65 | 11.65 | 10.84 | 10.84 | 10.84 | -2.52% | 2,837 |
| Apr 16, 2025 | 11.59 | 11.59 | 11.12 | 11.12 | 11.12 | -5.36% | 1,303 |
| Apr 15, 2025 | 11.08 | 11.75 | 11.02 | 11.75 | 11.75 | 3.16% | 2,176 |
| Apr 14, 2025 | 12.94 | 12.94 | 11.39 | 11.39 | 11.39 | 4.50% | 2,997 |
| Apr 11, 2025 | 11.99 | 12.17 | 10.75 | 10.90 | 10.90 | -7.39% | 13,525 |
| Apr 10, 2025 | 11.91 | 11.91 | 11.77 | 11.77 | 11.77 | 3.98% | 1,210 |
| Apr 9, 2025 | 11.50 | 11.50 | 11.20 | 11.32 | 11.32 | 6.29% | 4,299 |
| Apr 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 714 |
| Apr 7, 2025 | 10.04 | 10.65 | 10.01 | 10.65 | 10.65 | 7.04% | 4,937 |
| Apr 4, 2025 | 10.31 | 10.31 | 9.81 | 9.95 | 9.95 | -4.69% | 7,060 |
| Apr 3, 2025 | 11.13 | 11.13 | 9.86 | 10.44 | 10.44 | 3.16% | 6,877 |
| Apr 2, 2025 | 10.53 | 11.07 | 10.05 | 10.12 | 10.12 | -4.98% | 7,479 |
| Apr 1, 2025 | 10.51 | 10.99 | 9.96 | 10.65 | 10.65 | 1.91% | 7,165 |
| Mar 31, 2025 | 10.50 | 11.00 | 9.82 | 10.45 | 10.45 | 4.60% | 9,368 |
| Mar 28, 2025 | 10.05 | 11.16 | 9.81 | 9.99 | 9.99 | -1.38% | 16,536 |
| Mar 27, 2025 | 12.30 | 12.30 | 9.75 | 10.13 | 10.13 | -19.67% | 42,490 |
| Mar 26, 2025 | 12.58 | 14.00 | 12.16 | 12.61 | 12.61 | 0.40% | 7,631 |
| Mar 25, 2025 | 13.98 | 14.85 | 12.56 | 12.56 | 12.56 | -4.20% | 13,992 |
| Mar 24, 2025 | 15.40 | 15.40 | 13.11 | 13.11 | 13.11 | -11.48% | 11,942 |
| Mar 21, 2025 | 15.00 | 15.42 | 14.10 | 14.81 | 14.81 | -1.86% | 10,453 |
| Mar 20, 2025 | 16.05 | 17.00 | 13.95 | 15.09 | 15.09 | -3.45% | 14,451 |
| Mar 19, 2025 | 14.71 | 17.39 | 14.71 | 15.63 | 15.63 | 3.17% | 30,714 |
| Mar 18, 2025 | 14.25 | 15.15 | 13.50 | 15.15 | 15.15 | 6.69% | 3,542 |
| Mar 17, 2025 | 15.69 | 17.40 | 13.54 | 14.20 | 14.20 | -7.49% | 10,377 |
| Mar 14, 2025 | 14.35 | 15.50 | 14.35 | 15.35 | 15.35 | 6.01% | 1,870 |
| Mar 13, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 1,309 |
| Mar 12, 2025 | 14.62 | 14.62 | 13.37 | 14.48 | 14.48 | 0.35% | 3,474 |
| Mar 11, 2025 | 13.30 | 14.43 | 13.00 | 14.43 | 14.43 | 9.82% | 6,594 |
| Mar 10, 2025 | 13.40 | 14.50 | 12.53 | 13.14 | 13.14 | -9.25% | 23,915 |
| Mar 7, 2025 | 15.40 | 15.40 | 14.15 | 14.48 | 14.48 | 0.35% | 8,619 |
| Mar 6, 2025 | 16.00 | 16.00 | 14.14 | 14.43 | 14.43 | -10.27% | 8,505 |
| Mar 5, 2025 | 17.89 | 17.91 | 15.50 | 16.08 | 16.08 | -5.95% | 19,803 |
| Mar 4, 2025 | 16.75 | 18.39 | 15.25 | 17.10 | 17.10 | 1.12% | 19,707 |
| Mar 3, 2025 | 17.98 | 19.14 | 16.75 | 16.91 | 16.91 | 0.06% | 8,151 |
| Feb 28, 2025 | 19.69 | 19.69 | 16.66 | 16.90 | 16.90 | -3.15% | 8,665 |