eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
10.16
+0.17 (1.70%)
Mar 31, 2025, 3:35 PM EDT - Market open
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 20.33 | 20.33 | 17.36 | 17.45 | 17.45 | -4.12% | 13,442 |
| Feb 26, 2025 | 18.99 | 20.87 | 17.52 | 18.20 | 18.20 | 3.82% | 4,431 |
| Feb 25, 2025 | 17.81 | 17.99 | 17.35 | 17.53 | 17.53 | 1.27% | 6,493 |
| Feb 24, 2025 | 18.24 | 19.83 | 17.13 | 17.31 | 17.31 | -2.26% | 8,571 |
| Feb 21, 2025 | 19.10 | 20.44 | 17.50 | 17.71 | 17.71 | 1.84% | 14,622 |
| Feb 20, 2025 | 18.85 | 20.68 | 17.39 | 17.39 | 17.39 | -6.56% | 13,190 |
| Feb 19, 2025 | 20.89 | 20.89 | 18.51 | 18.61 | 18.61 | -2.16% | 7,933 |
| Feb 18, 2025 | 21.06 | 21.99 | 18.52 | 19.02 | 19.02 | -2.06% | 25,995 |
| Feb 14, 2025 | 19.28 | 22.63 | 19.00 | 19.42 | 19.42 | 0.73% | 18,095 |
| Feb 13, 2025 | 16.51 | 23.99 | 16.51 | 19.28 | 19.28 | 8.87% | 49,475 |
| Feb 12, 2025 | 16.99 | 19.29 | 15.31 | 17.71 | 17.71 | 7.33% | 34,356 |
| Feb 11, 2025 | 15.45 | 17.00 | 15.17 | 16.50 | 16.50 | 6.45% | 12,136 |
| Feb 10, 2025 | 16.00 | 16.23 | 15.50 | 15.50 | 15.50 | -3.55% | 8,060 |
| Feb 7, 2025 | 17.50 | 17.50 | 16.07 | 16.07 | 16.07 | -8.22% | 8,543 |
| Feb 6, 2025 | 17.50 | 17.78 | 17.11 | 17.51 | 17.51 | -2.18% | 7,709 |
| Feb 5, 2025 | 17.23 | 17.92 | 16.84 | 17.90 | 17.90 | 2.29% | 10,448 |
| Feb 4, 2025 | 18.83 | 18.83 | 16.38 | 17.50 | 17.50 | -7.06% | 38,018 |
| Feb 3, 2025 | 17.00 | 18.87 | 15.81 | 18.83 | 18.83 | 12.35% | 12,599 |
| Jan 31, 2025 | 17.85 | 18.99 | 16.76 | 16.76 | 16.76 | -3.68% | 25,265 |
| Jan 30, 2025 | 14.90 | 19.78 | 14.90 | 17.40 | 17.40 | 9.37% | 79,578 |
| Jan 29, 2025 | 13.76 | 17.21 | 13.00 | 15.91 | 15.91 | 10.33% | 40,358 |
| Jan 28, 2025 | 13.80 | 14.48 | 12.62 | 14.42 | 14.42 | 3.37% | 9,687 |
| Jan 27, 2025 | 12.90 | 14.26 | 12.00 | 13.95 | 13.95 | 3.72% | 25,836 |
| Jan 24, 2025 | 12.23 | 13.51 | 12.00 | 13.45 | 13.45 | 13.12% | 17,078 |
| Jan 23, 2025 | 11.39 | 12.51 | 11.39 | 11.89 | 11.89 | 4.94% | 26,350 |
| Jan 22, 2025 | 11.55 | 11.65 | 11.16 | 11.33 | 11.33 | 0.27% | 19,245 |
| Jan 21, 2025 | 11.59 | 11.99 | 10.75 | 11.30 | 11.30 | 7.01% | 42,552 |
| Jan 17, 2025 | 10.46 | 11.40 | 10.40 | 10.56 | 10.56 | 0.96% | 37,661 |
| Jan 16, 2025 | 11.47 | 11.47 | 10.46 | 10.46 | 10.46 | -2.43% | 131,514 |