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 (%)
Mar 28, 2024 0.2400 0.2500 0.2380 0.2485 11,354 +0.01(+3.54%)
Mar 27, 2024 0.2400 0.2500 0.2400 0.2400 2,246 -0.00(-0.50%)
Mar 26, 2024 0.2500 0.2600 0.2401 0.2412 8,814 -0.01(-5.41%)
Mar 25, 2024 0.2601 0.2640 0.2550 0.2550 13,416 +0.01(+3.16%)
Mar 22, 2024 0.2500 0.2500 0.2472 0.2472 4,155 +0.01(+5.15%)
Mar 21, 2024 0.2398 0.2500 0.2350 0.2351 3,760 -0.01(-5.92%)
Mar 20, 2024 0.2501 0.2611 0.2425 0.2499 4,918 +0.02(+7.81%)
Mar 19, 2024 0.2518 0.2724 0.2260 0.2318 5,568 -0.01(-3.42%)
Mar 18, 2024 0.2800 0.2800 0.2400 0.2400 2,461 -0.02(-7.69%)
Mar 15, 2024 0.2800 0.2800 0.2325 0.2600 23,708 +0.01(+4.00%)
Mar 14, 2024 0.2700 0.2800 0.2500 0.2500 36,782 +0.03(+13.64%)
Mar 12, 2024 0.2200 0 -0.03(-12.00%)
Mar 11, 2024 0.2799 0.2799 0.2233 0.2500 6,000 -0.04(-12.62%)
Mar 08, 2024 0.2390 0.2861 0.2390 0.2861 12,352 +0.05(+19.21%)
Mar 07, 2024 0.2230 0.2917 0.2230 0.2400 27,624 -0.01(-3.34%)
Mar 06, 2024 0.2500 0.3200 0.2310 0.2483 32,820 +0.02(+7.96%)
Mar 05, 2024 0.2500 0.2500 0.2300 0.2300 700 -0.00(-0.04%)
Mar 04, 2024 0.2400 0.2597 0.2100 0.2301 47,903 -0.03(-10.64%)
Mar 01, 2024 0.2251 0.2700 0.2251 0.2575 43,825 +0.01(+3.41%)
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(+3.33%)
Feb 02, 2024 0.4200 0.4200 0.4135 0.4200 6,229 -0.05(-10.64%)
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%)
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.