Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zymergen Inc (NQ: ZY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2022 0 +0.00(+0.00%)
Oct 17, 2022 2.390 2.460 2.330 2.390 335,705 +0.04(+1.70%)
Oct 14, 2022 2.620 2.670 2.300 2.350 870,009 -0.21(-8.20%)
Oct 13, 2022 2.440 2.620 2.380 2.560 539,912 +0.00(+0.00%)
Oct 12, 2022 2.660 2.670 2.455 2.560 407,721 -0.10(-3.76%)
Oct 11, 2022 2.560 2.780 2.490 2.660 434,001 +0.10(+3.91%)
Oct 10, 2022 2.790 2.790 2.450 2.560 594,035 -0.22(-7.91%)
Oct 07, 2022 2.830 2.910 2.750 2.780 755,683 -0.12(-4.14%)
Oct 06, 2022 2.930 3.060 2.825 2.900 468,469 -0.08(-2.68%)
Oct 05, 2022 3.000 3.063 2.880 2.980 1,800,457 -0.16(-5.10%)
Oct 04, 2022 2.910 3.150 2.910 3.140 730,450 +0.37(+13.36%)
Oct 03, 2022 2.860 2.940 2.725 2.770 837,781 -0.01(-0.36%)
Sep 30, 2022 2.770 3.050 2.770 2.780 777,922 -0.02(-0.71%)
Sep 29, 2022 3.000 3.000 2.790 2.800 589,124 -0.28(-9.09%)
Sep 28, 2022 2.590 3.110 2.590 3.080 2,060,925 +0.51(+19.84%)
Sep 27, 2022 2.550 2.665 2.480 2.570 447,758 +0.10(+4.05%)
Sep 26, 2022 2.460 2.570 2.400 2.470 677,241 +0.01(+0.41%)
Sep 23, 2022 2.500 2.580 2.370 2.460 1,190,039 -0.15(-5.75%)
Sep 22, 2022 2.570 2.630 2.470 2.610 2,495,980 +0.04(+1.56%)
Sep 21, 2022 2.600 2.829 2.530 2.570 1,166,301 -0.02(-0.77%)
Sep 20, 2022 2.650 2.740 2.590 2.590 605,004 -0.13(-4.78%)
Sep 19, 2022 2.600 2.730 2.580 2.720 563,320 +0.06(+2.26%)
Sep 16, 2022 2.660 2.710 2.540 2.660 3,189,209 -0.11(-3.97%)
Sep 15, 2022 2.720 3.030 2.720 2.770 1,178,668 +0.02(+0.73%)
Sep 14, 2022 2.700 2.780 2.579 2.750 640,713 +0.09(+3.38%)
Sep 13, 2022 2.690 2.901 2.540 2.660 1,220,938 -0.16(-5.67%)
Sep 12, 2022 2.630 2.830 2.570 2.820 780,735 +0.19(+7.22%)
Sep 09, 2022 2.570 2.690 2.560 2.630 524,812 +0.08(+3.14%)
Sep 08, 2022 2.290 2.560 2.270 2.550 485,707 +0.19(+8.05%)
Sep 07, 2022 2.160 2.370 2.160 2.360 349,029 +0.17(+7.76%)
Sep 06, 2022 2.240 2.240 2.080 2.190 2,390,598 -0.01(-0.45%)
Sep 02, 2022 2.390 2.420 2.160 2.200 564,767 -0.19(-7.95%)
Sep 01, 2022 2.320 2.420 2.250 2.390 833,243 +0.02(+0.84%)
Aug 31, 2022 2.310 2.390 2.260 2.370 458,640 +0.09(+3.95%)
Aug 30, 2022 2.390 2.400 2.230 2.280 430,065 -0.06(-2.56%)
Aug 29, 2022 2.360 2.485 2.330 2.340 308,041 -0.12(-4.88%)
Aug 26, 2022 2.570 2.620 2.410 2.460 381,384 -0.12(-4.65%)
Aug 25, 2022 2.580 2.590 2.460 2.580 430,601 +0.07(+2.79%)
Aug 24, 2022 2.380 2.580 2.380 2.510 382,392 +0.13(+5.46%)
Aug 23, 2022 2.390 2.527 2.290 2.380 625,187 -0.02(-0.83%)
Aug 22, 2022 2.400 2.431 2.350 2.400 503,179 -0.13(-5.14%)
Aug 19, 2022 2.820 2.850 2.485 2.530 778,368 -0.34(-11.85%)
Aug 18, 2022 2.930 3.030 2.780 2.870 656,703 -0.07(-2.38%)
Aug 17, 2022 3.250 3.320 2.900 2.940 1,249,694 -0.43(-12.76%)
Aug 16, 2022 3.660 3.750 3.180 3.370 2,339,540 +0.26(+8.36%)
Aug 15, 2022 3.310 3.410 3.100 3.110 911,992 -0.12(-3.72%)
Aug 12, 2022 3.100 3.285 3.000 3.230 1,120,728 +0.24(+8.03%)
Aug 11, 2022 2.830 4.320 2.830 2.990 4,996,915 +0.19(+6.79%)
Aug 10, 2022 2.800 2.865 2.600 2.800 1,313,923 +0.05(+1.82%)
Aug 09, 2022 2.800 2.800 2.560 2.750 911,125 -0.10(-3.51%)
Aug 08, 2022 2.760 2.885 2.690 2.850 1,397,195 +0.13(+4.78%)
Aug 05, 2022 2.550 2.730 2.500 2.720 1,200,845 +0.11(+4.21%)
Aug 04, 2022 2.730 2.740 2.570 2.610 1,069,032 -0.09(-3.33%)
Aug 03, 2022 2.660 2.720 2.590 2.700 2,395,117 +0.12(+4.65%)
Aug 02, 2022 2.460 2.695 2.460 2.580 1,585,713 +0.08(+3.20%)
Aug 01, 2022 2.470 2.520 2.350 2.500 1,333,766 +0.03(+1.21%)
Jul 29, 2022 2.400 2.590 2.380 2.470 895,355 +0.02(+0.82%)
Jul 28, 2022 2.400 2.470 2.280 2.450 1,925,356 +0.02(+0.82%)
Jul 27, 2022 2.300 2.440 2.235 2.430 3,962,447 +0.19(+8.48%)
Jul 26, 2022 2.370 2.370 2.190 2.240 2,893,190 -0.08(-3.45%)
Jul 25, 2022 2.430 2.500 2.220 2.320 12,612,945 +0.32(+16.00%)
Jul 22, 2022 2.150 2.150 1.913 2.000 1,243,283 -0.16(-7.41%)
Jul 21, 2022 2.170 2.180 2.110 2.160 546,750 +0.01(+0.47%)
Jul 20, 2022 2.070 2.180 2.070 2.150 886,749 +0.08(+3.86%)
Jul 19, 2022 2.100 2.130 2.005 2.070 1,163,046 +0.05(+2.48%)
Jul 18, 2022 2.040 2.080 1.980 2.020 684,188 +0.05(+2.54%)
Jul 15, 2022 1.900 2.049 1.790 1.970 810,857 +0.11(+5.91%)
Jul 14, 2022 1.850 1.860 1.740 1.860 811,343 +0.02(+1.09%)
Jul 13, 2022 1.750 1.910 1.750 1.840 934,344 +0.04(+2.22%)
Jul 12, 2022 1.680 1.870 1.641 1.800 786,429 +0.11(+6.51%)
Jul 11, 2022 1.680 1.716 1.630 1.690 845,217 -0.01(-0.59%)
Jul 08, 2022 1.610 1.760 1.595 1.700 960,916 +0.04(+2.41%)
Jul 07, 2022 1.520 1.675 1.480 1.660 1,076,483 +0.19(+12.93%)
Jul 06, 2022 1.360 1.480 1.330 1.470 643,364 +0.11(+8.09%)
Jul 05, 2022 1.170 1.360 1.150 1.360 1,198,944 +0.16(+13.33%)
Jul 01, 2022 1.220 1.260 1.140 1.200 1,152,840 -0.03(-2.44%)
Jun 30, 2022 1.270 1.290 1.205 1.230 780,655 -0.08(-6.11%)
Jun 29, 2022 1.430 1.430 1.300 1.310 828,528 -0.14(-9.66%)
Jun 28, 2022 1.380 1.488 1.300 1.450 2,023,650 +0.08(+5.84%)
Jun 27, 2022 1.570 1.570 1.350 1.370 1,048,609 -0.13(-8.67%)
Jun 24, 2022 1.460 1.600 1.460 1.500 13,240,504 +0.06(+4.17%)
Jun 23, 2022 1.310 1.440 1.305 1.440 938,644 +0.14(+10.77%)
Jun 22, 2022 1.300 1.330 1.260 1.300 1,044,265 -0.01(-0.76%)
Jun 21, 2022 1.450 1.450 1.290 1.310 1,508,048 -0.12(-8.39%)
Jun 17, 2022 1.500 1.510 1.410 1.430 1,385,466 -0.04(-2.72%)
Jun 16, 2022 1.590 1.630 1.440 1.470 1,547,044 -0.12(-7.55%)
Jun 15, 2022 1.560 1.640 1.530 1.590 1,223,292 +0.05(+3.25%)
Jun 14, 2022 1.520 1.585 1.460 1.540 860,943 +0.04(+2.67%)
Jun 13, 2022 1.470 1.520 1.400 1.500 1,105,184 -0.01(-0.66%)
Jun 10, 2022 1.590 1.600 1.460 1.510 2,129,747 -0.13(-7.93%)
Jun 09, 2022 1.860 1.860 1.600 1.640 1,555,871 -0.21(-11.35%)
Jun 08, 2022 1.630 1.900 1.630 1.850 1,437,613 +0.19(+11.45%)
Jun 07, 2022 1.670 1.700 1.570 1.660 1,575,689 +0.06(+3.75%)
Jun 06, 2022 1.560 1.670 1.540 1.600 903,840 +0.05(+3.23%)
Jun 03, 2022 1.680 1.680 1.540 1.550 1,882,976 -0.13(-7.74%)
Jun 02, 2022 1.700 1.720 1.600 1.680 2,134,549 +0.12(+7.69%)
Jun 01, 2022 1.490 1.679 1.460 1.560 2,296,291 +0.14(+9.86%)
May 31, 2022 1.380 1.520 1.365 1.420 1,566,161 +0.04(+2.90%)
May 27, 2022 1.200 1.430 1.200 1.380 1,495,761 +0.22(+18.97%)
May 26, 2022 1.160 1.205 1.140 1.160 453,263 +0.02(+1.75%)
May 25, 2022 1.120 1.175 1.100 1.140 687,674 +0.02(+1.79%)
May 24, 2022 1.190 1.200 1.100 1.120 766,473 -0.09(-7.44%)
May 23, 2022 1.270 1.280 1.195 1.210 799,270 -0.06(-4.72%)
May 20, 2022 1.360 1.360 1.200 1.270 1,133,196 -0.05(-3.79%)
May 19, 2022 1.270 1.340 1.270 1.320 952,059 +0.05(+3.94%)
May 18, 2022 1.380 1.430 1.260 1.270 1,430,928 -0.15(-10.56%)
May 17, 2022 1.530 1.620 1.390 1.420 1,591,295 -0.08(-5.33%)
May 16, 2022 1.580 1.659 1.500 1.500 1,709,123 -0.14(-8.54%)
May 13, 2022 1.470 1.790 1.440 1.640 1,855,782 +0.22(+15.49%)
May 12, 2022 1.340 1.490 1.280 1.420 1,472,089 +0.06(+4.41%)
May 11, 2022 1.460 1.510 1.340 1.360 1,176,939 -0.13(-8.72%)
May 10, 2022 1.540 1.625 1.460 1.490 1,045,293 +0.00(+0.00%)
May 09, 2022 1.590 1.590 1.450 1.490 1,292,510 -0.13(-8.02%)
May 06, 2022 1.590 1.690 1.520 1.620 738,346 +0.04(+2.53%)
May 05, 2022 1.730 1.730 1.560 1.580 1,175,638 -0.18(-10.23%)
May 04, 2022 1.690 1.790 1.570 1.760 1,356,646 +0.08(+4.76%)
May 03, 2022 1.840 1.840 1.655 1.680 874,741 -0.14(-7.69%)
May 02, 2022 1.700 1.880 1.640 1.820 1,526,082 +0.14(+8.33%)
Apr 29, 2022 1.700 1.830 1.670 1.680 1,315,991 -0.07(-4.00%)
Apr 28, 2022 1.650 1.790 1.570 1.750 1,651,969 +0.14(+8.70%)
Apr 27, 2022 1.670 1.705 1.580 1.610 1,741,176 -0.10(-5.85%)
Apr 26, 2022 2.030 2.103 1.690 1.710 2,505,824 -0.34(-16.59%)
Apr 25, 2022 1.780 2.141 1.740 2.050 2,875,497 +0.27(+15.17%)
Apr 22, 2022 1.770 1.840 1.700 1.780 1,338,807 -0.02(-1.11%)
Apr 21, 2022 1.810 1.815 1.680 1.800 1,577,525 -0.01(-0.55%)
Apr 20, 2022 2.020 2.020 1.770 1.810 2,833,034 -0.20(-9.95%)
Apr 19, 2022 1.660 2.030 1.590 2.010 3,279,939 +0.37(+22.56%)
Apr 18, 2022 1.740 1.770 1.540 1.640 2,071,902 -0.12(-6.82%)
Apr 14, 2022 2.110 2.110 1.750 1.760 1,673,223 -0.35(-16.59%)
Apr 13, 2022 2.100 2.120 2.020 2.110 828,645 +0.02(+0.96%)
Apr 12, 2022 2.280 2.320 2.065 2.090 1,279,805 -0.14(-6.28%)
Apr 11, 2022 2.380 2.405 2.220 2.230 931,199 -0.19(-7.66%)
Apr 08, 2022 2.460 2.560 2.375 2.415 521,595 -0.06(-2.62%)
Apr 07, 2022 2.710 2.735 2.420 2.480 805,934 -0.27(-9.82%)
Apr 06, 2022 2.820 2.820 2.530 2.750 1,303,243 -0.04(-1.43%)
Apr 05, 2022 3.040 3.040 2.770 2.790 745,968 -0.24(-7.92%)
Apr 04, 2022 2.930 3.100 2.920 3.030 849,890 +0.14(+4.84%)
Apr 01, 2022 2.890 2.910 2.765 2.890 939,091 +0.00(+0.00%)
Mar 31, 2022 3.010 3.010 2.820 2.890 851,033 -0.13(-4.30%)
Mar 30, 2022 3.070 3.250 2.970 3.020 958,791 -0.06(-1.95%)
Mar 29, 2022 2.960 3.160 2.930 3.080 884,982 +0.20(+6.94%)
Mar 28, 2022 3.060 3.090 2.770 2.880 867,886 -0.18(-5.88%)
Mar 25, 2022 3.180 3.210 3.040 3.060 728,827 -0.14(-4.38%)
Mar 24, 2022 3.410 3.450 3.145 3.200 792,208 -0.20(-5.88%)
Mar 23, 2022 3.560 3.621 3.250 3.400 1,240,478 -0.20(-5.56%)
Mar 22, 2022 3.310 3.630 3.300 3.600 1,256,694 +0.30(+9.09%)
Mar 21, 2022 3.420 3.420 3.170 3.300 1,255,953 -0.13(-3.79%)
Mar 18, 2022 3.680 3.730 3.400 3.430 1,638,015 -0.25(-6.79%)
Mar 17, 2022 3.360 3.740 3.319 3.680 1,060,076 +0.30(+8.88%)
Mar 16, 2022 3.340 3.440 3.230 3.380 981,606 +0.09(+2.74%)
Mar 15, 2022 3.150 3.325 3.080 3.290 631,082 +0.12(+3.79%)
Mar 14, 2022 3.170 3.180 3.010 3.170 757,599 +0.04(+1.28%)
Mar 11, 2022 3.350 3.350 3.120 3.130 496,540 -0.20(-6.01%)
Mar 10, 2022 3.430 3.460 3.240 3.330 420,856 -0.17(-4.86%)
Mar 09, 2022 3.460 3.530 3.400 3.500 522,186 +0.13(+3.86%)
Mar 08, 2022 3.330 3.530 3.200 3.370 1,180,528 +0.16(+4.98%)
Mar 07, 2022 3.240 3.320 3.080 3.210 710,680 -0.02(-0.62%)
Mar 04, 2022 3.400 3.550 3.180 3.230 529,783 -0.21(-6.10%)
Mar 03, 2022 3.670 3.785 3.390 3.440 436,438 -0.18(-4.97%)
Mar 02, 2022 3.860 3.860 3.600 3.620 411,553 -0.18(-4.74%)
Mar 01, 2022 3.820 3.940 3.755 3.800 492,975 -0.03(-0.78%)
Feb 28, 2022 3.930 3.990 3.790 3.830 453,057 -0.13(-3.28%)
Feb 25, 2022 3.790 4.000 3.800 3.960 463,970 +0.12(+3.13%)
Feb 24, 2022 3.450 3.870 3.390 3.840 741,801 +0.21(+5.79%)
Feb 23, 2022 3.790 3.860 3.600 3.630 553,102 -0.11(-2.94%)
Feb 22, 2022 3.910 3.910 3.750 3.740 651,607 -0.19(-4.83%)
Feb 18, 2022 3.930 0 -0.10(-2.48%)
Feb 17, 2022 3.970 4.085 3.935 4.030 1,000,254 -0.03(-0.74%)
Feb 16, 2022 4.110 4.120 3.870 4.060 777,027 -0.07(-1.69%)
Feb 15, 2022 4.010 4.220 3.990 4.130 843,812 +0.20(+5.09%)
Feb 14, 2022 4.040 4.138 3.880 3.930 543,553 -0.13(-3.20%)
Feb 11, 2022 4.330 4.400 4.050 4.060 509,843 -0.25(-5.80%)
Feb 10, 2022 4.310 4.580 4.295 4.310 691,611 -0.12(-2.71%)
Feb 09, 2022 4.200 4.570 4.200 4.430 1,551,848 +0.28(+6.75%)
Feb 08, 2022 4.250 4.360 4.100 4.150 654,471 -0.12(-2.81%)
Feb 07, 2022 4.460 4.570 4.210 4.270 958,015 -0.16(-3.61%)
Feb 04, 2022 4.300 4.480 4.160 4.430 788,829 +0.16(+3.75%)
Feb 03, 2022 4.820 4.260 4.270 736,047 -0.70(-14.08%)
Feb 02, 2022 5.130 5.210 4.770 4.970 769,167 -0.14(-2.74%)
Feb 01, 2022 5.180 5.290 4.920 5.110 857,734 -0.09(-1.73%)
Jan 31, 2022 4.760 5.200 657,004 +0.43(+9.01%)
Jan 28, 2022 4.620 4.790 4.460 4.770 527,262 +0.12(+2.58%)
Jan 27, 2022 5.030 5.180 4.560 4.650 1,248,348 -0.32(-6.44%)
Jan 26, 2022 4.950 5.410 4.930 4.970 675,528 +0.10(+2.05%)
Jan 25, 2022 4.950 5.020 4.710 4.870 1,208,216 -0.16(-3.18%)
Jan 24, 2022 4.670 5.060 4.500 5.030 1,046,229 +0.17(+3.50%)
Jan 21, 2022 5.210 5.210 4.790 4.860 1,030,316 -0.33(-6.36%)
Jan 20, 2022 5.170 5.760 5.170 5.190 982,246 +0.03(+0.58%)
Jan 19, 2022 5.130 5.400 5.030 5.160 1,075,582 +0.11(+2.18%)
Jan 18, 2022 5.450 5.450 5.010 5.050 886,427 -0.44(-8.01%)
Jan 14, 2022 5.490 0 -0.14(-2.49%)
Jan 13, 2022 5.730 5.897 5.620 5.630 872,906 -0.04(-0.71%)
Jan 12, 2022 5.920 5.920 5.600 5.670 900,096 +0.00(+0.00%)
Jan 11, 2022 5.560 5.810 5.530 5.670 845,726 +0.08(+1.43%)
Jan 10, 2022 5.600 5.670 5.180 5.590 951,892 -0.10(-1.76%)
Jan 07, 2022 5.690 5.830 5.480 5.690 940,357 -0.01(-0.18%)
Jan 06, 2022 5.680 5.900 5.530 5.700 1,341,246 +0.01(+0.18%)
Jan 05, 2022 6.420 6.490 5.680 5.690 1,515,760 -0.70(-10.95%)
Jan 04, 2022 6.980 6.980 6.300 6.390 1,004,611 -0.63(-8.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.