Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Common Stock (NQ:LNZA)

0.2842 +0.0130 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jun 30, 2025 0.2588 0.2804 0.2451 0.2712 1,839,105 +0.02(+8.48%)
Jun 27, 2025 0.3200 0.3344 0.2500 0.2500 15,995,541 -0.06(-19.25%)
Jun 26, 2025 0.3200 0.3274 0.2901 0.3096 1,297,758 -0.03(-8.35%)
Jun 25, 2025 0.2922 0.3378 0.2800 0.3378 1,574,862 +0.03(+10.03%)
Jun 24, 2025 0.2900 0.3072 0.2623 0.3070 1,268,379 +0.02(+8.37%)
Jun 23, 2025 0.2700 0.2886 0.2600 0.2833 1,096,437 -0.00(-1.22%)
Jun 20, 2025 0.2700 0.2868 0.2629 0.2868 1,460,267 +0.02(+6.70%)
Jun 18, 2025 0.2710 0.2950 0.2551 0.2688 754,052 -0.00(-0.48%)
Jun 17, 2025 0.3000 0.3012 0.2700 0.2701 844,161 -0.03(-10.33%)
Jun 16, 2025 0.2700 0.3012 0.2655 0.3012 821,028 +0.03(+11.93%)
Jun 13, 2025 0.2880 0.2960 0.2650 0.2691 1,171,756 -0.03(-9.27%)
Jun 12, 2025 0.3132 0.3280 0.2805 0.2966 702,161 -0.02(-6.14%)
Jun 11, 2025 0.3489 0.3498 0.3100 0.3160 1,313,871 -0.03(-8.06%)
Jun 10, 2025 0.3200 0.3550 0.3050 0.3437 1,737,755 +0.01(+2.90%)
Jun 09, 2025 0.2669 0.3385 0.2669 0.3340 2,959,846 +0.05(+16.38%)
Jun 06, 2025 0.2466 0.2984 0.2302 0.2870 7,654,877 +0.04(+18.01%)
Jun 05, 2025 0.2291 0.2500 0.2260 0.2432 1,079,863 +0.01(+5.14%)
Jun 04, 2025 0.2012 0.2399 0.2012 0.2313 1,098,871 +0.02(+8.95%)
Jun 03, 2025 0.2170 0.2402 0.2021 0.2123 2,260,036 +0.00(+0.09%)
Jun 02, 2025 0.2666 0.2701 0.2100 0.2121 3,463,947 -0.07(-24.84%)
May 30, 2025 0.2440 0.4099 0.2440 0.2822 38,902,664 +0.04(+16.80%)
May 29, 2025 0.2428 0.2582 0.2300 0.2416 730,714 -0.02(-6.47%)
May 28, 2025 0.1923 0.2600 0.1923 0.2583 2,811,329 +0.06(+32.12%)
May 27, 2025 0.2000 0.2040 0.1896 0.1955 1,750,253 -0.00(-1.76%)
May 23, 2025 0.2093 0.2097 0.1950 0.1990 1,259,230 -0.01(-4.88%)
May 22, 2025 0.2110 0.2194 0.2030 0.2092 717,394 -0.01(-4.91%)
May 21, 2025 0.2328 0.2464 0.2136 0.2200 1,557,826 -0.02(-8.33%)
May 20, 2025 0.2488 0.2499 0.2304 0.2400 650,962 -0.01(-4.00%)
May 19, 2025 0.2400 0.2581 0.2307 0.2500 951,204 -0.01(-5.45%)
May 16, 2025 0.2592 0.2682 0.2424 0.2644 663,653 +0.01(+2.01%)
May 15, 2025 0.2400 0.2700 0.2380 0.2592 888,789 +0.02(+8.00%)
May 14, 2025 0.2300 0.2499 0.2231 0.2400 1,237,000 +0.01(+4.35%)
May 13, 2025 0.2203 0.2317 0.2187 0.2300 862,386 +0.00(+0.00%)
May 12, 2025 0.2327 0.2409 0.2201 0.2300 1,066,677 +0.01(+5.07%)
May 09, 2025 0.2401 0.2705 0.2127 0.2189 1,133,167 -0.04(-15.81%)
May 08, 2025 0.2361 0.2660 0.2325 0.2600 875,085 +0.02(+8.88%)
May 07, 2025 0.2250 0.2441 0.2125 0.2388 1,117,275 +0.03(+11.85%)
May 06, 2025 0.2300 0.2396 0.2102 0.2135 779,522 -0.02(-7.17%)
May 05, 2025 0.2200 0.2461 0.2051 0.2300 869,393 +0.01(+4.26%)
May 02, 2025 0.2313 0.2340 0.2127 0.2206 680,123 -0.01(-4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.