SOLAZYME (NQ: SZYM)
2.330 USD  -0.030 (-1.27%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 2.340 2.380 2.240 2.360 348,171 +0.02(+0.85%)
Apr 29, 2016 2.330 2.400 2.210 2.340 708,491 +0.03(+1.30%)
Apr 28, 2016 2.380 2.450 2.290 2.310 429,946 -0.05(-2.12%)
Apr 27, 2016 2.280 2.400 2.250 2.360 520,692 +0.10(+4.42%)
Apr 26, 2016 2.340 2.365 2.260 2.260 398,287 -0.06(-2.59%)
Apr 25, 2016 2.300 2.400 2.300 2.320 399,962 +0.02(+0.87%)
Apr 22, 2016 2.230 2.340 2.230 2.300 417,726 +0.08(+3.60%)
Apr 21, 2016 2.160 2.310 2.145 2.220 831,012 +0.06(+2.78%)
Apr 20, 2016 2.100 2.160 2.022 2.160 502,915 +0.07(+3.35%)
Apr 19, 2016 2.100 2.160 2.060 2.090 298,748 -0.01(-0.48%)
Apr 18, 2016 2.000 2.190 1.988 2.100 703,401 +0.08(+3.96%)
Apr 15, 2016 2.010 2.100 1.980 2.020 546,692 -0.02(-0.98%)
Apr 14, 2016 2.070 2.080 2.020 2.040 310,892 -0.03(-1.45%)
Apr 13, 2016 2.190 2.190 2.000 2.070 958,450 -0.12(-5.48%)
Apr 12, 2016 2.050 2.200 1.953 2.190 1,714,770 +0.18(+8.96%)
Apr 11, 2016 1.990 2.040 1.940 2.010 894,686 +0.06(+3.08%)
Apr 08, 2016 2.010 2.050 1.950 1.950 609,705 -0.04(-2.01%)
Apr 07, 2016 2.070 2.150 1.980 1.990 740,690 -0.09(-4.33%)
Apr 06, 2016 1.920 2.080 1.870 2.080 543,112 +0.15(+7.77%)
Apr 05, 2016 1.920 2.015 1.865 1.930 632,189 -0.02(-1.03%)
Apr 04, 2016 1.890 1.980 1.885 1.950 270,139 +0.03(+1.56%)
Apr 01, 2016 1.930 1.960 1.900 1.920 546,143 -0.11(-5.42%)
Mar 31, 2016 1.860 2.030 1.860 2.030 816,803 +0.21(+11.54%)
Mar 30, 2016 2.020 2.091 1.820 1.820 2,902,667 -0.22(-10.78%)
Mar 29, 2016 1.980 2.050 1.920 2.040 1,043,728 +0.07(+3.55%)
Mar 28, 2016 2.140 2.140 1.950 1.970 1,619,685 -0.13(-6.19%)
Mar 24, 2016 2.100 2.100 2.100 0 -0.09(-4.11%)
Mar 23, 2016 2.420 2.427 2.180 2.190 1,127,072 -0.21(-8.75%)
Mar 22, 2016 2.700 2.700 2.360 2.400 1,655,170 -0.33(-12.09%)
Mar 21, 2016 2.330 2.880 2.290 2.730 3,476,518 +0.47(+20.80%)
Mar 18, 2016 2.430 2.430 2.260 2.260 1,003,607 -0.07(-3.00%)
Mar 17, 2016 2.170 2.450 2.094 2.330 993,989 +0.23(+10.95%)
Mar 16, 2016 2.240 2.260 2.040 2.100 851,615 -0.06(-2.78%)
Mar 15, 2016 2.600 3.150 2.160 2.160 7,740,598 +0.26(+13.68%)
Mar 14, 2016 2.020 2.100 1.900 1.900 1,005,578 -0.09(-4.52%)
Mar 11, 2016 1.710 2.000 1.640 1.990 3,984,878 +0.38(+23.60%)
Mar 10, 2016 1.660 1.690 1.600 1.610 416,442 -0.06(-3.59%)
Mar 09, 2016 1.670 1.690 1.640 1.670 185,928 +0.01(+0.60%)
Mar 08, 2016 1.700 1.700 1.620 1.660 514,653 -0.04(-2.35%)
Mar 07, 2016 1.640 1.700 1.630 1.700 196,893 +0.03(+1.80%)
Mar 04, 2016 1.690 1.700 1.640 1.670 236,989 -0.01(-0.60%)
Mar 03, 2016 1.660 1.710 1.620 1.680 414,418 +0.04(+2.44%)
Mar 02, 2016 1.580 1.660 1.525 1.640 548,506 +0.07(+4.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here