SOLAZYME (NQ: SZYM)
2.800 USD  -0.010 (-0.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.730 2.750 2.550 2.680 660,895 +0.01(+0.37%)
Feb 27, 2015 2.600 2.890 2.600 2.670 1,052,069 +0.01(+0.38%)
Feb 26, 2015 2.550 2.660 895,094 +0.01(+0.38%)
Feb 25, 2015 2.710 2.730 2.590 2.650 689,549 +0.03(+1.15%)
Feb 24, 2015 2.600 2.681 2.560 2.620 465,352 +0.03(+1.16%)
Feb 23, 2015 2.580 2.600 2.500 2.590 589,753 +0.03(+1.17%)
Feb 20, 2015 2.600 2.630 2.550 2.560 471,126 -0.02(-0.78%)
Feb 19, 2015 2.580 2.680 2.450 2.580 401,035 -0.03(-1.15%)
Feb 18, 2015 2.640 2.650 2.580 2.610 282,639 -0.03(-1.14%)
Feb 17, 2015 2.630 2.700 2.600 2.640 585,535 +0.00(+0.00%)
Feb 13, 2015 2.640 2.640 2.640 0 +0.02(+0.76%)
Feb 12, 2015 2.540 2.660 2.510 2.620 476,136 +0.14(+5.65%)
Feb 11, 2015 2.510 2.640 2.450 2.480 521,284 -0.07(-2.75%)
Feb 10, 2015 2.530 2.570 2.430 2.550 332,176 +0.03(+1.19%)
Feb 09, 2015 2.600 2.700 2.475 2.520 785,433 -0.07(-2.70%)
Feb 06, 2015 2.640 2.640 2.500 2.590 863,401 +0.03(+1.17%)
Feb 05, 2015 2.390 2.630 2.360 2.560 792,421 +0.16(+6.67%)
Feb 04, 2015 2.450 2.490 2.340 2.400 829,189 -0.02(-0.83%)
Feb 03, 2015 2.350 2.550 2.350 2.420 1,063,702 +0.09(+3.86%)
Feb 02, 2015 2.260 2.380 2.230 2.330 903,370 +0.12(+5.43%)
Jan 30, 2015 2.140 2.260 2.120 2.210 684,091 +0.03(+1.38%)
Jan 29, 2015 2.100 2.190 2.000 2.180 883,924 +0.07(+3.32%)
Jan 28, 2015 2.220 2.220 2.100 2.110 459,781 -0.06(-2.76%)
Jan 27, 2015 2.210 2.220 2.150 2.170 454,359 -0.06(-2.69%)
Jan 26, 2015 2.310 2.350 2.100 2.230 1,244,407 -0.08(-3.46%)
Jan 23, 2015 2.130 2.340 2.090 2.310 1,776,067 +0.20(+9.48%)
Jan 22, 2015 2.130 2.160 2.060 2.110 1,002,420 -0.02(-0.94%)
Jan 21, 2015 2.220 2.310 2.080 2.130 1,404,311 -0.12(-5.33%)
Jan 20, 2015 2.250 2.280 2.180 2.250 1,049,117 +0.01(+0.45%)
Jan 16, 2015 2.240 2.310 2.170 2.240 776,504 +0.01(+0.45%)
Jan 15, 2015 2.210 2.230 1,219,141 -0.04(-1.76%)
Jan 14, 2015 2.250 2.310 2.170 2.270 1,679,677 -0.01(-0.44%)
Jan 13, 2015 2.280 708,091 -0.03(-1.30%)
Jan 12, 2015 2.270 2.350 2.220 2.310 654,130 +0.03(+1.32%)
Jan 09, 2015 2.370 2.390 2.260 2.280 592,208 -0.07(-2.98%)
Jan 08, 2015 2.370 2.430 2.300 2.350 691,667 +0.01(+0.43%)
Jan 07, 2015 2.400 2.420 2.210 2.340 1,061,709 +0.00(+0.00%)
Jan 06, 2015 2.470 2.490 2.300 2.340 672,309 -0.14(-5.65%)
Jan 05, 2015 2.580 2.580 2.320 2.480 1,211,621 -0.12(-4.62%)
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