eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
9.25
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.25 | 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 |
| Jul 7, 2025 | 9.71 | 10.18 | 9.71 | 10.18 | 10.18 | 2.76% | 2,190 |
| Jul 3, 2025 | 9.69 | 10.01 | 9.69 | 9.91 | 9.91 | -2.84% | 1,256 |
| Jul 2, 2025 | 10.24 | 10.24 | 9.60 | 10.20 | 10.20 | 4.62% | 2,931 |
| Jul 1, 2025 | 9.90 | 9.90 | 9.60 | 9.75 | 9.75 | -1.32% | 1,335 |
| Jun 30, 2025 | 9.80 | 10.45 | 9.50 | 9.88 | 9.88 | -4.91% | 43,194 |
| Jun 27, 2025 | 10.78 | 10.78 | 9.76 | 10.39 | 10.39 | 6.84% | 3,867 |
| Jun 26, 2025 | 10.70 | 10.70 | 8.86 | 9.73 | 9.73 | -5.03% | 69,136 |
| Jun 25, 2025 | 10.13 | 10.27 | 9.59 | 10.24 | 10.24 | -0.78% | 5,085 |
| Jun 24, 2025 | 10.50 | 10.50 | 9.80 | 10.32 | 10.32 | -1.71% | 4,707 |
| Jun 23, 2025 | 10.00 | 10.60 | 9.50 | 10.50 | 10.50 | 14.75% | 11,103 |
| Jun 20, 2025 | 12.38 | 12.38 | 9.15 | 9.15 | 9.15 | -25.91% | 51,866 |
| Jun 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 1,018 |
| Jun 17, 2025 | 13.35 | 13.40 | 12.40 | 12.40 | 12.40 | -2.29% | 3,223 |
| Jun 16, 2025 | 13.54 | 13.54 | 12.69 | 12.69 | 12.69 | -0.94% | 1,818 |
| Jun 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.59% | 166 |
| Jun 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 254 |
| Jun 11, 2025 | 13.03 | 13.15 | 13.03 | 13.15 | 13.15 | -5.78% | 769 |
| Jun 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 249 |
| Jun 9, 2025 | 13.50 | 13.99 | 12.92 | 13.96 | 13.96 | 3.87% | 1,355 |
| Jun 6, 2025 | 13.38 | 13.44 | 13.30 | 13.44 | 13.44 | -1.78% | 2,063 |
| Jun 5, 2025 | 13.24 | 13.70 | 13.20 | 13.68 | 13.68 | 0.59% | 4,319 |
| Jun 4, 2025 | 13.69 | 13.69 | 12.77 | 13.60 | 13.60 | -4.02% | 5,124 |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 528 |
| Jun 2, 2025 | 13.48 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 3,522 |
| 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 |