eXoZymes Inc. EXOZ
NASDAQ · United States · Process Industries
$5.76-0.07 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.83 | -4.43% | $5.77 | $6.20 | $5.77 | 2.00K |
| 2026-09-29 | $6.10 | +1.67% | $6.06 | $6.10 | $6.06 | 2.00K |
| 2026-09-28 | $6.00 | -3.92% | $6.53 | $6.53 | $6.00 | 8.30K |
| 2026-09-25 | $6.24 | -1.42% | $6.37 | $6.66 | $6.12 | 9.20K |
| 2026-09-24 | $6.34 | -0.71% | $6.12 | $6.34 | $6.12 | 6.50K |
| 2026-09-23 | $6.38 | +3.07% | $6.44 | $6.90 | $6.11 | 11.90K |
| 2026-09-22 | $6.19 | +0.81% | $6.46 | $6.98 | $6.15 | 9.50K |
| 2026-09-21 | $6.14 | -4.58% | $6.43 | $6.99 | $6.11 | 12.40K |
| 2026-09-18 | $6.43 | +3.96% | $6.17 | $6.74 | $6.00 | 16.30K |
| 2026-09-17 | $6.19 | +0.49% | $6.10 | $6.93 | $6.10 | 8.90K |
| 2026-09-16 | $6.16 | -6.31% | $6.38 | $6.49 | $6.00 | 12.30K |
| 2026-09-15 | $6.57 | +4.70% | $6.25 | $6.78 | $6.05 | 11.20K |
| 2026-09-14 | $6.28 | -0.35% | $6.25 | $6.34 | $6.25 | 5.60K |
| 2026-09-11 | $6.30 | +2.14% | $6.09 | $6.65 | $6.09 | 4.60K |
| 2026-09-10 | $6.17 | 0.00% | $6.25 | $6.53 | $6.00 | 8.30K |
| 2026-09-09 | $6.17 | -2.22% | $6.61 | $6.92 | $6.17 | 7.90K |
| 2026-09-08 | $6.31 | -7.88% | $7.14 | $7.25 | $6.30 | 18.60K |
| 2026-09-04 | $6.85 | +0.74% | $7.10 | $7.10 | $6.85 | 1.30K |
| 2026-09-03 | $6.80 | +0.15% | $7.00 | $7.00 | $6.45 | 4.00K |
| 2026-09-02 | $6.79 | +4.46% | $6.59 | $6.79 | $6.45 | 900 |
| 2026-09-01 | $6.50 | -3.42% | $7.22 | $7.22 | $6.50 | 4.10K |
| 2026-08-31 | $6.73 | -6.11% | $7.28 | $7.28 | $6.73 | 800 |
| 2026-08-28 | $7.17 | -0.10% | $7.01 | $7.38 | $6.71 | 2.80K |
| 2026-08-27 | $7.18 | -4.65% | $6.64 | $7.18 | $6.64 | 1.10K |
| 2026-08-26 | $7.53 | -0.07% | $6.91 | $7.60 | $6.85 | 1.50K |
| 2026-08-25 | $7.53 | +8.35% | $7.18 | $7.80 | $6.45 | 3.20K |
| 2026-08-24 | $6.95 | -2.80% | $6.62 | $6.95 | $6.62 | 1.50K |
| 2026-08-21 | $7.15 | +1.56% | $8.01 | $8.01 | $7.08 | 10.20K |
| 2026-08-20 | $7.04 | +10.00% | $6.50 | $7.71 | $6.42 | 13.40K |
| 2026-08-19 | $6.40 | +0.16% | $6.08 | $6.45 | $6.08 | 3.10K |
| 2026-08-18 | $6.39 | +5.97% | $6.25 | $6.50 | $6.05 | 3.00K |
| 2026-08-17 | $6.03 | +3.61% | $6.20 | $6.50 | $6.00 | 11.40K |
| 2026-08-14 | $5.82 | -3.00% | $5.89 | $6.49 | $5.82 | 9.10K |
| 2026-08-13 | $6.00 | +4.17% | $6.00 | $6.00 | $5.85 | 4.50K |
| 2026-08-12 | $5.76 | 0.00% | $6.00 | $6.00 | $5.76 | 2.30K |
| 2026-08-11 | $5.76 | +10.77% | $5.30 | $6.01 | $5.30 | 4.30K |
| 2026-08-10 | $5.20 | +1.86% | $5.16 | $5.30 | $5.12 | 2.60K |
| 2026-08-07 | $5.11 | -1.16% | $5.14 | $5.25 | $5.11 | 2.90K |
| 2026-08-06 | $5.16 | -5.06% | $5.89 | $5.89 | $5.12 | 3.20K |
| 2026-08-05 | $5.44 | +17.75% | $4.73 | $5.47 | $4.73 | 9.10K |
| 2026-08-04 | $4.62 | +0.43% | $4.72 | $4.86 | $4.55 | 3.50K |
| 2026-08-03 | $4.60 | -1.08% | $4.89 | $4.90 | $4.60 | 12.40K |
| 2026-07-31 | $4.65 | +1.09% | $4.89 | $4.89 | $4.60 | 2.30K |
| 2026-07-30 | $4.60 | +4.55% | $4.51 | $4.70 | $4.50 | 4.70K |
| 2026-07-29 | $4.40 | 0.00% | $4.45 | $4.89 | $4.35 | 4.10K |
| 2026-07-28 | $4.40 | -3.30% | $4.60 | $4.70 | $4.40 | 7.50K |
| 2026-07-27 | $4.55 | -3.40% | $4.78 | $5.01 | $4.50 | 19.30K |
| 2026-07-24 | $4.71 | +0.21% | $4.99 | $4.99 | $4.66 | 5.80K |
| 2026-07-23 | $4.70 | -8.38% | $5.10 | $5.34 | $4.70 | 6.90K |
| 2026-07-22 | $5.13 | -3.66% | $5.34 | $5.34 | $5.10 | 4.60K |
| 2026-07-21 | $5.32 | -4.91% | $5.83 | $5.99 | $5.10 | 17.20K |
| 2026-07-20 | $5.60 | -6.98% | $5.83 | $6.24 | $5.53 | 9.80K |
| 2026-07-17 | $6.02 | -3.22% | $6.22 | $6.28 | $5.25 | 8.10K |
| 2026-07-16 | $6.22 | +1.63% | $6.14 | $6.40 | $6.13 | 10.40K |
| 2026-07-15 | $6.12 | -12.57% | $7.00 | $7.00 | $6.11 | 11.90K |
| 2026-07-14 | $7.00 | +9.89% | $6.55 | $7.05 | $6.55 | 2.70K |
| 2026-07-13 | $6.37 | -8.61% | $7.66 | $7.66 | $6.13 | 12.90K |
| 2026-07-10 | $6.97 | -1.55% | $7.08 | $7.08 | $6.85 | 7.10K |
| 2026-07-09 | $7.08 | -6.23% | $7.59 | $7.66 | $6.86 | 11.20K |
| 2026-07-08 | $7.55 | -0.59% | $7.82 | $7.98 | $7.55 | 6.00K |
| 2026-07-07 | $7.59 | -6.70% | $7.99 | $8.50 | $7.35 | 18.40K |
| 2026-07-06 | $8.14 | -4.01% | $8.46 | $8.63 | $7.85 | 20.40K |
| 2026-07-02 | $8.48 | -0.24% | $8.18 | $8.65 | $7.85 | 51.00K |
| 2026-07-01 | $8.50 | +0.83% | $8.43 | $8.70 | $7.70 | 52.90K |
| 2026-06-30 | $8.43 | +0.12% | $8.42 | $8.63 | $7.40 | 19.60K |
| 2026-06-29 | $8.42 | +4.86% | $8.01 | $8.42 | $7.25 | 20.00K |
| 2026-06-26 | $8.03 | +8.51% | $7.78 | $8.03 | $7.21 | 8.50K |
| 2026-06-25 | $7.40 | +3.64% | $7.05 | $7.97 | $7.05 | 3.60K |
| 2026-06-24 | $7.14 | -7.27% | $7.63 | $7.63 | $7.14 | 3.10K |
| 2026-06-23 | $7.70 | -5.87% | $8.02 | $8.10 | $7.70 | 3.90K |
| 2026-06-22 | $8.18 | +4.47% | $7.95 | $8.21 | $7.10 | 8.10K |
| 2026-06-18 | $7.83 | +23.70% | $6.51 | $7.83 | $6.51 | 20.00K |
| 2026-06-17 | $6.33 | -14.69% | $8.21 | $8.21 | $6.33 | 18.00K |
| 2026-06-16 | $7.42 | +0.95% | $7.80 | $7.80 | $7.36 | 2.50K |
| 2026-06-15 | $7.35 | +3.52% | $7.68 | $7.80 | $7.35 | 1.60K |
| 2026-06-12 | $7.10 | -7.79% | $7.27 | $7.87 | $7.10 | 13.40K |
| 2026-06-11 | $7.70 | -0.26% | $7.83 | $8.00 | $7.53 | 13.60K |
| 2026-06-10 | $7.72 | -1.03% | $7.92 | $8.59 | $7.66 | 11.00K |
| 2026-06-09 | $7.80 | -9.51% | $8.43 | $8.80 | $7.80 | 9.00K |
| 2026-06-08 | $8.62 | -7.71% | $9.00 | $9.50 | $8.49 | 11.20K |
| 2026-06-05 | $9.34 | -0.11% | $9.45 | $10.23 | $8.97 | 4.70K |
| 2026-06-04 | $9.35 | -1.16% | $10.23 | $10.23 | $9.23 | 7.30K |
| 2026-06-03 | $9.46 | -0.42% | $9.48 | $9.93 | $9.46 | 1.90K |
| 2026-06-02 | $9.50 | -1.76% | $9.44 | $9.72 | $9.38 | 8.10K |
| 2026-06-01 | $9.67 | -1.78% | $9.55 | $9.67 | $9.55 | 3.30K |
| 2026-05-29 | $9.85 | +1.29% | $9.77 | $9.85 | $9.55 | 4.00K |
| 2026-05-28 | $9.72 | -1.92% | $10.50 | $10.50 | $9.62 | 4.60K |
| 2026-05-27 | $9.91 | 0.00% | $10.45 | $10.45 | $9.91 | 1.10K |
| 2026-05-26 | $9.91 | -0.10% | $10.43 | $10.43 | $9.91 | 1.20K |
| 2026-05-22 | $9.92 | +5.53% | $11.30 | $11.30 | $9.64 | 17.60K |