eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
13.40
-0.50 (-3.60%)
May 30, 2025, 4:00 PM - Market closed
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.70 | 14.09 | 13.30 | 13.40 | 13.40 | -3.60% | 3,738 |
| May 29, 2025 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 2,963 |
| May 28, 2025 | 14.73 | 14.73 | 13.80 | 14.00 | 14.00 | 0.07% | 7,350 |
| May 27, 2025 | 14.69 | 15.14 | 13.24 | 13.99 | 13.99 | -6.11% | 10,893 |
| May 23, 2025 | 15.48 | 15.48 | 14.70 | 14.90 | 14.90 | 2.05% | 2,590 |
| May 22, 2025 | 15.69 | 15.69 | 14.50 | 14.60 | 14.60 | -3.60% | 8,984 |
| May 21, 2025 | 16.34 | 16.34 | 14.71 | 15.15 | 15.15 | 0.43% | 8,490 |
| May 20, 2025 | 14.99 | 15.38 | 14.78 | 15.08 | 15.08 | 1.21% | 13,569 |
| May 19, 2025 | 14.30 | 14.90 | 14.07 | 14.90 | 14.90 | -0.93% | 3,121 |
| May 16, 2025 | 14.00 | 16.31 | 14.00 | 15.04 | 15.04 | 10.96% | 32,132 |
| May 15, 2025 | 13.04 | 15.15 | 13.04 | 13.56 | 13.56 | -4.68% | 9,219 |
| May 14, 2025 | 14.76 | 15.80 | 14.22 | 14.22 | 14.22 | -2.27% | 6,895 |
| May 13, 2025 | 12.81 | 16.15 | 12.81 | 14.55 | 14.55 | 16.03% | 22,111 |
| May 12, 2025 | 13.00 | 14.17 | 11.62 | 12.54 | 12.54 | -3.61% | 39,984 |
| May 9, 2025 | 12.50 | 14.54 | 11.01 | 13.01 | 13.01 | 4.00% | 62,661 |
| 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 |