SOLAZYME (NQ: SZYM)
3.530 USD  -0.070 (-1.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2015 3.590 3.600 3.360 3.530 1,172,334 -0.07(-1.94%)
May 05, 2015 3.720 3.750 3.550 3.600 805,108 -0.13(-3.49%)
May 04, 2015 3.740 4.000 3.710 3.730 738,678 +0.02(+0.54%)
May 01, 2015 3.935 3.370 3.710 1,583,889 -0.14(-3.64%)
Apr 30, 2015 3.900 4.110 3.824 3.850 966,061 -0.09(-2.28%)
Apr 29, 2015 3.940 4.340 3.700 3.940 2,077,942 +0.01(+0.25%)
Apr 28, 2015 3.850 3.960 3.700 3.930 631,704 +0.16(+4.24%)
Apr 27, 2015 3.800 3.890 3.720 3.770 493,932 -0.02(-0.53%)
Apr 24, 2015 3.980 4.060 3.770 3.790 550,032 -0.11(-2.82%)
Apr 23, 2015 3.690 3.930 3.662 3.900 650,820 +0.19(+5.12%)
Apr 22, 2015 3.770 3.840 3.640 3.710 472,907 -0.06(-1.59%)
Apr 21, 2015 3.940 3.940 3.730 3.770 592,485 -0.13(-3.33%)
Apr 20, 2015 3.990 4.070 3.710 3.900 1,075,779 -0.02(-0.51%)
Apr 17, 2015 4.350 4.380 3.920 3.920 1,587,331 -0.50(-11.31%)
Apr 16, 2015 4.190 4.740 4.110 4.420 2,060,576 +0.27(+6.51%)
Apr 15, 2015 3.940 4.295 3.840 4.150 3,316,571 +0.20(+5.06%)
Apr 14, 2015 3.450 4.130 3.400 3.950 6,460,114 +0.74(+23.05%)
Apr 13, 2015 3.250 3.260 3.100 3.210 369,348 -0.03(-0.93%)
Apr 10, 2015 3.250 3.270 3.150 3.240 324,553 +0.04(+1.25%)
Apr 09, 2015 3.330 3.360 3.050 3.200 624,011 -0.09(-2.74%)
Apr 08, 2015 3.120 3.370 3.120 3.290 674,369 +0.13(+4.11%)
Apr 07, 2015 3.090 3.325 3.050 3.160 1,189,476 +0.11(+3.61%)
Apr 06, 2015 2.950 3.090 2.905 3.050 680,907 +0.14(+4.81%)
Apr 02, 2015 2.910 2.910 2.910 0 +0.04(+1.39%)
Apr 01, 2015 2.850 2.914 2.820 2.870 332,055 +0.01(+0.35%)
Mar 31, 2015 3.000 3.010 2.810 2.860 399,417 -0.14(-4.67%)
Mar 30, 2015 2.790 3.010 2.740 3.000 1,327,799 +0.20(+7.14%)
Mar 27, 2015 2.810 2.930 2.730 2.800 437,141 -0.01(-0.36%)
Mar 26, 2015 2.830 2.960 2.770 2.810 501,531 +0.03(+1.08%)
Mar 25, 2015 2.920 2.920 2.780 2.780 618,252 -0.12(-4.14%)
Mar 24, 2015 3.040 3.040 2.900 2.900 409,115 -0.14(-4.61%)
Mar 23, 2015 2.910 3.100 2.860 3.040 723,484 +0.15(+5.19%)
Mar 20, 2015 2.990 2.990 2.800 2.890 1,460,606 -0.08(-2.69%)
Mar 19, 2015 2.760 3.000 2.750 2.970 762,247 +0.17(+6.07%)
Mar 18, 2015 2.610 2.805 2.560 2.800 567,664 +0.17(+6.46%)
Mar 17, 2015 2.750 2.750 2.600 2.630 472,662 -0.15(-5.40%)
Mar 16, 2015 3.030 3.070 2.700 2.780 999,701 -0.25(-8.25%)
Mar 13, 2015 3.060 3.120 2.831 3.030 1,198,377 -0.05(-1.62%)
Mar 12, 2015 3.300 3.443 3.040 3.080 1,809,758 -0.09(-2.84%)
Mar 11, 2015 2.810 3.490 2.790 3.170 4,849,594 +0.42(+15.27%)
Mar 10, 2015 2.700 2.800 2.600 2.750 781,022 +0.02(+0.73%)
Mar 09, 2015 2.630 2.801 2.560 2.730 989,391 +0.11(+4.20%)
Mar 06, 2015 2.580 2.700 2.570 2.620 610,539 +0.05(+1.95%)
Mar 05, 2015 2.440 2.570 2.440 2.570 530,270 +0.11(+4.47%)
Mar 04, 2015 2.480 2.400 2.460 626,271 -0.02(-0.81%)
Mar 03, 2015 2.420 2.480 1,028,451 -0.20(-7.46%)
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