eXoZymes Inc. - Common Stock (EXOZ)
9.3400
-0.0100 (-0.11%)
NASDAQ· Last Trade: Jun 7th, 12:49 PM EDT
Historical Prices For eXoZymes Inc. - Common Stock (EXOZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 9.45 | 10.22 | 8.97 | 9.34 | 4,743 | 9.34 |
| 6/04/2026 | 10.23 | 10.23 | 9.23 | 9.35 | 7,340 | 9.35 |
| 6/03/2026 | 9.48 | 9.93 | 9.46 | 9.46 | 1,921 | 9.46 |
| 6/02/2026 | 9.44 | 9.71 | 9.38 | 9.50 | 8,060 | 9.50 |
| 6/01/2026 | 9.54 | 9.67 | 9.54 | 9.67 | 3,297 | 9.67 |
| 5/29/2026 | 0.00 | 9.85 | 9.55 | 9.85 | 3,968 | 9.85 |
| 5/28/2026 | 10.50 | 10.50 | 9.62 | 9.72 | 4,578 | 9.72 |
| 5/27/2026 | 10.45 | 10.46 | 9.91 | 9.91 | 1,128 | 9.91 |
| 5/26/2026 | 10.43 | 10.43 | 9.91 | 9.91 | 1,232 | 9.91 |
| 5/22/2026 | 11.30 | 11.30 | 9.64 | 9.92 | 17,599 | 9.92 |
| 5/21/2026 | 9.50 | 9.59 | 9.40 | 9.40 | 3,555 | 9.40 |
| 5/20/2026 | 9.22 | 9.50 | 9.20 | 9.40 | 5,798 | 9.40 |
| 5/19/2026 | 9.76 | 9.76 | 9.50 | 9.50 | 2,347 | 9.50 |
| 5/18/2026 | 9.76 | 9.76 | 9.50 | 9.55 | 3,477 | 9.55 |
| 5/15/2026 | 9.76 | 9.76 | 9.76 | 9.76 | 172 | 9.76 |
| 5/14/2026 | 10.02 | 10.02 | 10.02 | 10.02 | 3,457 | 10.02 |
| 5/13/2026 | 9.88 | 9.88 | 9.88 | 9.88 | 702 | 9.88 |
| 5/12/2026 | 9.50 | 10.02 | 9.50 | 9.88 | 972 | 9.88 |
| 5/11/2026 | 10.13 | 10.13 | 9.80 | 9.80 | 1,481 | 9.80 |
| 5/08/2026 | 9.50 | 9.62 | 9.50 | 9.62 | 4,039 | 9.62 |
| 5/07/2026 | 10.09 | 10.09 | 10.00 | 10.00 | 721 | 10.00 |
| 5/06/2026 | 9.79 | 10.54 | 9.79 | 10.54 | 1,772 | 10.54 |
| 5/05/2026 | 9.95 | 9.95 | 9.80 | 9.89 | 1,198 | 9.89 |
| 5/04/2026 | 10.13 | 10.38 | 9.92 | 9.92 | 996 | 9.92 |
| 5/01/2026 | 9.85 | 9.96 | 9.66 | 9.75 | 10,980 | 9.75 |
| 4/30/2026 | 10.15 | 10.20 | 9.70 | 9.98 | 8,668 | 9.98 |
| 4/29/2026 | 10.50 | 10.50 | 10.35 | 10.35 | 1,224 | 10.35 |
| 4/28/2026 | 10.50 | 10.54 | 10.15 | 10.32 | 1,041 | 10.32 |
| 4/27/2026 | 10.38 | 10.60 | 10.38 | 10.60 | 1,288 | 10.60 |
| 4/23/2026 | 10.50 | 0.00 | 10.50 | 10.31 | 507 | 10.31 |
| 4/22/2026 | 10.38 | 10.50 | 10.38 | 10.50 | 1,113 | 10.50 |
| 4/21/2026 | 10.55 | 10.55 | 10.43 | 10.48 | 898 | 10.48 |
| 4/20/2026 | 10.48 | 10.66 | 10.40 | 10.66 | 6,269 | 10.66 |
| 4/17/2026 | 10.90 | 10.90 | 10.56 | 10.60 | 1,618 | 10.60 |
| 4/16/2026 | 12.09 | 12.09 | 10.30 | 10.50 | 6,245 | 10.50 |
| 4/15/2026 | 10.70 | 11.37 | 10.59 | 10.84 | 9,667 | 10.84 |
| 4/14/2026 | 11.50 | 11.50 | 10.85 | 11.00 | 7,541 | 11.00 |
| 4/13/2026 | 11.14 | 11.80 | 11.14 | 11.50 | 20,665 | 11.50 |
| 4/10/2026 | 11.00 | 13.40 | 10.95 | 11.70 | 18,100 | 11.70 |
| 4/09/2026 | 11.28 | 11.75 | 10.63 | 11.40 | 8,677 | 11.40 |
| 4/08/2026 | 9.40 | 10.63 | 9.40 | 10.45 | 3,004 | 10.45 |
| 4/07/2026 | 9.50 | 11.54 | 9.50 | 10.01 | 11,779 | 10.01 |
| 4/06/2026 | 8.56 | 10.08 | 8.28 | 10.05 | 12,420 | 10.05 |
| 4/02/2026 | 9.04 | 9.04 | 8.14 | 8.74 | 3,660 | 8.74 |
| 4/01/2026 | 8.00 | 8.97 | 7.70 | 8.44 | 14,074 | 8.44 |
| 3/31/2026 | 7.50 | 7.70 | 7.20 | 7.51 | 5,754 | 7.51 |
| 3/30/2026 | 7.31 | 7.86 | 7.25 | 7.30 | 5,498 | 7.30 |
| 3/27/2026 | 7.45 | 7.60 | 7.15 | 7.15 | 5,572 | 7.15 |
| 3/26/2026 | 7.28 | 7.50 | 7.20 | 7.23 | 5,097 | 7.23 |
| 3/25/2026 | 7.35 | 7.35 | 7.20 | 7.20 | 2,268 | 7.20 |
| 3/24/2026 | 7.49 | 7.49 | 7.25 | 7.25 | 2,682 | 7.25 |
| 3/23/2026 | 7.35 | 7.38 | 7.25 | 7.38 | 1,167 | 7.38 |
| 3/20/2026 | 7.45 | 7.47 | 7.21 | 7.21 | 7,795 | 7.21 |
| 3/19/2026 | 7.33 | 7.50 | 7.33 | 7.38 | 5,201 | 7.38 |
| 3/18/2026 | 7.30 | 7.30 | 7.13 | 7.13 | 1,168 | 7.13 |
| 3/17/2026 | 7.40 | 7.40 | 7.31 | 7.31 | 1,128 | 7.31 |
| 3/16/2026 | 7.40 | 7.45 | 7.30 | 7.30 | 4,033 | 7.30 |
| 3/13/2026 | 7.30 | 7.30 | 7.30 | 7.30 | 584 | 7.30 |
| 3/12/2026 | 7.36 | 7.44 | 7.21 | 7.21 | 1,789 | 7.21 |
| 3/11/2026 | 7.42 | 7.42 | 7.30 | 7.30 | 1,643 | 7.30 |
| 3/10/2026 | 7.66 | 7.69 | 7.30 | 7.30 | 3,722 | 7.30 |
| 3/09/2026 | 7.51 | 7.51 | 7.31 | 7.36 | 2,618 | 7.36 |