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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20259.259.259.259.25--1,872
Jul 17, 20259.459.539.259.259.25-2.63%14,213
Jul 16, 20259.809.839.489.509.50-4.03%8,002
Jul 15, 20259.999.999.909.909.900.89%502
Jul 14, 20259.9810.099.809.819.810.02%2,868
Jul 11, 20259.819.819.819.819.81-2.10%601
Jul 10, 202510.0010.0210.0010.0210.02-1.18%735
Jul 9, 20259.8110.149.8110.1410.141.40%1,134
Jul 8, 202510.1210.129.9010.0010.00-1.81%7,322
Jul 7, 20259.7110.189.7110.1810.182.76%2,190
Jul 3, 20259.6910.019.699.919.91-2.84%1,256
Jul 2, 202510.2410.249.6010.2010.204.62%2,931
Jul 1, 20259.909.909.609.759.75-1.32%1,335
Jun 30, 20259.8010.459.509.889.88-4.91%43,194
Jun 27, 202510.7810.789.7610.3910.396.84%3,867
Jun 26, 202510.7010.708.869.739.73-5.03%69,136
Jun 25, 202510.1310.279.5910.2410.24-0.78%5,085
Jun 24, 202510.5010.509.8010.3210.32-1.71%4,707
Jun 23, 202510.0010.609.5010.5010.5014.75%11,103
Jun 20, 202512.3812.389.159.159.15-25.91%51,866
Jun 18, 202512.3512.3512.3512.3512.35-0.40%1,018
Jun 17, 202513.3513.4012.4012.4012.40-2.29%3,223
Jun 16, 202513.5413.5412.6912.6912.69-0.94%1,818
Jun 13, 202512.8112.8112.8112.8112.81-2.59%166
Jun 12, 202513.1513.1513.1513.1513.15-254
Jun 11, 202513.0313.1513.0313.1513.15-5.78%769
Jun 10, 202513.9613.9613.9613.9613.96-249
Jun 9, 202513.5013.9912.9213.9613.963.87%1,355
Jun 6, 202513.3813.4413.3013.4413.44-1.78%2,063
Jun 5, 202513.2413.7013.2013.6813.680.59%4,319
Jun 4, 202513.6913.6912.7713.6013.60-4.02%5,124
Jun 3, 202514.1714.1714.1714.1714.174.96%528
Jun 2, 202513.4813.5013.3013.5013.500.75%3,522
May 30, 202513.7014.0913.3013.4013.40-3.60%3,738
May 29, 202513.9014.3013.9013.9013.90-0.71%2,963
May 28, 202514.7314.7313.8014.0014.000.07%7,350
May 27, 202514.6915.1413.2413.9913.99-6.11%10,893
May 23, 202515.4815.4814.7014.9014.902.05%2,590
May 22, 202515.6915.6914.5014.6014.60-3.60%8,984
May 21, 202516.3416.3414.7115.1515.150.43%8,490
May 20, 202514.9915.3814.7815.0815.081.21%13,569
May 19, 202514.3014.9014.0714.9014.90-0.93%3,121
May 16, 202514.0016.3114.0015.0415.0410.96%32,132
May 15, 202513.0415.1513.0413.5613.56-4.68%9,219
May 14, 202514.7615.8014.2214.2214.22-2.27%6,895
May 13, 202512.8116.1512.8114.5514.5516.03%22,111
May 12, 202513.0014.1711.6212.5412.54-3.61%39,984
May 9, 202512.5014.5411.0113.0113.014.00%62,661
May 8, 202511.6713.1311.3912.5112.5113.73%51,176
May 7, 202511.3011.3010.7511.0011.002.28%5,554