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

LanzaTech Global, Inc. - Warrant (NQ: LNZAW )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 2024 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 (%)
Feb 29, 2024 0.3460 0.3460 0.2256 0.2490 102,912 -0.05(-17.74%)
Feb 28, 2024 0.2900 0.3050 0.2500 0.3027 55,609 -0.01(-2.32%)
Feb 27, 2024 0.2800 0.3300 0.2800 0.3099 3,858 +0.03(+10.68%)
Feb 26, 2024 0.3000 0.3500 0.2800 0.2800 1,925 -0.02(-6.67%)
Feb 23, 2024 0.2900 0.3586 0.2810 0.3000 64,244 -0.01(-3.54%)
Feb 22, 2024 0.3150 0.3811 0.3102 0.3110 14,516 +0.02(+7.24%)
Feb 21, 2024 0.3099 0.3150 0.2900 0.2900 14,404 -0.02(-6.42%)
Feb 20, 2024 0.2900 0.3099 0.2900 0.3099 6,493 +0.02(+6.86%)
Feb 16, 2024 0.3100 0.3113 0.2900 0.2900 12,591 -0.02(-6.45%)
Feb 15, 2024 0.3400 0.3400 0.3100 0.3100 11,165 -0.04(-11.43%)
Feb 14, 2024 0.3300 0.3789 0.3000 0.3500 23,300 +0.03(+8.53%)
Feb 13, 2024 0.4400 0.4400 0.3225 0.3225 3,312 -0.09(-22.06%)
Feb 12, 2024 0.3000 0.4350 0.3000 0.4138 8,102 +0.11(+37.02%)
Feb 09, 2024 0.3190 0.3500 0.3000 0.3020 33,578 -0.01(-3.36%)
Feb 08, 2024 0.3050 0.3249 0.3039 0.3125 3,792 -0.02(-4.58%)
Feb 07, 2024 0.3500 0.3500 0.3275 0.3275 3,757 -0.02(-6.40%)
Feb 06, 2024 0.4100 0.4100 0.3499 0.3499 16,260 -0.08(-19.38%)
Feb 05, 2024 0.4070 0.4373 0.4070 0.4340 5,310 +0.01(+3.36%)
Feb 02, 2024 0.4200 0.4200 0.4135 0.4199 6,229 -0.05(-10.66%)
Feb 01, 2024 0.4800 0.4800 0.4700 0.4700 16,368 -0.01(-2.08%)
Jan 31, 2024 0.4800 0.4800 0.4800 0.4800 4,466 -0.02(-3.81%)
Jan 30, 2024 0.4641 0.5000 0.4080 0.4990 22,363 +0.02(+4.07%)
Jan 29, 2024 0.5370 0.5370 0.4795 0.4795 8,413 -0.00(-0.12%)
Jan 26, 2024 0.5200 0.5200 0.4800 0.4801 3,211 -0.00(-0.50%)
Jan 25, 2024 0.5049 0.5370 0.4825 0.4825 7,115 -0.05(-10.23%)
Jan 24, 2024 0.5375 0.5375 0.5375 0.5375 205 +0.07(+14.34%)
Jan 23, 2024 0.4600 0.4762 0.4600 0.4701 22,792 +0.02(+3.43%)
Jan 22, 2024 0.4001 0.4545 0.3900 0.4545 11,344 +0.05(+13.60%)
Jan 19, 2024 0.4200 0.4200 0.4001 0.4001 1,703 -0.02(-4.19%)
Jan 18, 2024 0.4346 0.4346 0.4126 0.4176 2,478 -0.01(-1.60%)
Jan 17, 2024 0.4189 0.4547 0.4004 0.4244 6,401 +0.01(+3.51%)
Jan 16, 2024 0.4059 0.4145 0.4001 0.4100 6,488 -0.01(-2.12%)
Jan 11, 2024 0.4189 163 -0.00(-0.24%)
Jan 10, 2024 0.4200 0.4200 0.4020 0.4199 6,960 -0.01(-2.82%)
Jan 09, 2024 0.4499 0.4499 0.4321 0.4321 705 -0.02(-3.98%)
Jan 08, 2024 0.4400 0.4500 0.4300 0.4500 3,258 +0.02(+4.68%)
Jan 05, 2024 0.4213 0.4500 0.4213 0.4299 2,314 +0.01(+2.36%)
Jan 04, 2024 0.4752 0.4752 0.3925 0.4200 29,286 -0.06(-11.62%)
Jan 03, 2024 0.4972 0.4999 0.4752 0.4752 3,705 -0.03(-6.64%)
Jan 02, 2024 0.4900 0.5175 0.4820 0.5090 5,293 +0.02(+3.20%)
Dec 29, 2023 0.5200 0.5545 0.4828 0.4932 54,486 -0.04(-8.12%)
Dec 28, 2023 0.5369 0.6500 0.5200 0.5368 53,289 -0.02(-3.21%)
Dec 27, 2023 0.5700 0.6100 0.5200 0.5546 30,657 -0.06(-9.82%)
Dec 26, 2023 0.5200 0.6636 0.5200 0.6150 38,813 +0.05(+8.70%)
Dec 22, 2023 0.5400 0.5725 0.5200 0.5658 3,181 +0.03(+4.78%)
Dec 21, 2023 0.5514 0.5725 0.5200 0.5400 27,000 +0.02(+3.33%)
Dec 20, 2023 0.5500 0.5500 0.5226 0.5226 1,601 -0.14(-21.41%)
Dec 19, 2023 0.5400 0.6650 0.5200 0.6650 32,427 +0.12(+23.15%)
Dec 18, 2023 0.5500 0.5700 0.5400 0.5400 7,054 -0.01(-1.82%)
Dec 15, 2023 0.5800 0.5800 0.5200 0.5500 33,178 +0.00(+0.00%)
Dec 14, 2023 0.5000 0.6800 0.5000 0.5500 37,684 +0.06(+12.24%)
Dec 13, 2023 0.4551 0.4900 0.4288 0.4900 65,276 +0.02(+4.52%)
Dec 12, 2023 0.4600 0.4900 0.4500 0.4688 10,644 -0.03(-6.24%)
Dec 11, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.05(+11.04%)
Dec 08, 2023 0.4501 0.5300 0.4500 0.4503 39,477 -0.02(-4.19%)
Dec 07, 2023 0.4701 0.4701 0.4613 0.4700 2,708 -0.02(-3.73%)
Dec 06, 2023 0.5025 0.5025 0.4800 0.4882 8,522 +0.01(+1.73%)
Dec 05, 2023 0.5200 0.5200 0.4799 0.4799 19,906 +0.03(+6.06%)
Dec 04, 2023 0.5975 0.5975 0.4525 0.4525 1,410 -0.13(-21.98%)
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.