SOLAZYME (NQ: SZYM)
8.270 USD  -0.160 (-1.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 8.450 8.498 8.100 8.270 1,105,917 -0.16(-1.90%)
Sep 17, 2014 8.430 8.600 8.350 8.430 693,678 +0.03(+0.36%)
Sep 16, 2014 8.360 8.440 8.160 8.400 925,684 +0.00(+0.00%)
Sep 15, 2014 8.550 8.640 8.200 8.400 1,448,055 -0.12(-1.41%)
Sep 12, 2014 8.810 8.810 8.510 8.520 841,228 -0.28(-3.18%)
Sep 11, 2014 8.660 8.840 8.560 8.800 567,083 +0.03(+0.34%)
Sep 10, 2014 8.520 8.780 8.435 8.770 626,826 +0.26(+3.06%)
Sep 09, 2014 8.860 8.910 8.470 8.510 1,669,715 -0.37(-4.17%)
Sep 08, 2014 8.740 9.040 8.660 8.880 935,303 +0.14(+1.60%)
Sep 05, 2014 8.740 8.780 8.510 8.740 1,265,108 -0.04(-0.46%)
Sep 04, 2014 9.080 9.170 8.740 8.780 1,427,321 -0.27(-2.98%)
Sep 03, 2014 9.300 9.400 9.050 9.050 606,942 -0.18(-1.95%)
Sep 02, 2014 9.430 9.440 9.165 9.230 620,039 -0.15(-1.60%)
Aug 29, 2014 9.380 9.380 9.380 0 +0.34(+3.76%)
Aug 28, 2014 9.180 9.270 9.030 9.040 549,535 -0.19(-2.06%)
Aug 27, 2014 9.230 9.330 9.130 9.230 342,516 +0.03(+0.33%)
Aug 26, 2014 9.140 9.330 9.070 9.200 612,718 +0.09(+0.99%)
Aug 25, 2014 9.260 9.400 9.050 9.110 829,467 -0.11(-1.19%)
Aug 22, 2014 9.200 9.200 9.110 9.220 626,465 +0.05(+0.55%)
Aug 21, 2014 9.450 9.450 9.120 9.170 799,558 -0.32(-3.37%)
Aug 20, 2014 9.520 9.610 9.280 9.490 447,567 -0.12(-1.25%)
Aug 19, 2014 9.420 9.700 9.300 9.610 580,877 +0.20(+2.13%)
Aug 18, 2014 9.240 9.470 9.220 9.410 571,529 +0.26(+2.84%)
Aug 15, 2014 9.330 9.500 9.030 9.150 568,326 -0.08(-0.87%)
Aug 14, 2014 9.100 9.260 9.030 9.230 542,935 +0.14(+1.54%)
Aug 13, 2014 9.350 9.470 9.100 9.090 751,378 -0.22(-2.36%)
Aug 12, 2014 9.640 9.870 9.280 9.310 713,669 -0.42(-4.32%)
Aug 11, 2014 9.490 9.760 9.420 9.730 926,837 +0.44(+4.74%)
Aug 08, 2014 9.240 9.335 9.190 9.290 685,068 +0.04(+0.43%)
Aug 07, 2014 9.440 9.560 9.200 9.250 700,957 -0.01(-0.05%)
Aug 06, 2014 9.090 9.420 9.080 9.255 744,464 +0.14(+1.48%)
Aug 05, 2014 9.140 9.500 9.080 9.120 1,048,537 -0.05(-0.55%)
Aug 04, 2014 9.350 9.450 9.090 9.170 1,138,973 -0.15(-1.61%)
Aug 01, 2014 9.650 9.732 9.310 9.320 1,221,352 -0.36(-3.72%)
Jul 31, 2014 10.07 10.20 9.300 9.680 1,641,684 -0.68(-6.56%)
Jul 30, 2014 10.34 10.40 9.960 10.36 1,204,634 +0.12(+1.17%)
Jul 29, 2014 9.730 10.31 9.730 10.24 769,847 +0.46(+4.70%)
Jul 28, 2014 9.770 9.960 9.670 9.780 764,157 +0.01(+0.10%)
Jul 25, 2014 9.850 9.960 9.750 9.770 730,015 -0.15(-1.51%)
Jul 24, 2014 9.990 10.21 9.810 9.920 678,702 -0.03(-0.30%)
Jul 23, 2014 10.10 10.22 9.890 9.950 815,464 -0.33(-3.21%)
Jul 22, 2014 9.890 10.43 9.800 10.28 731,546 +0.45(+4.58%)
Jul 21, 2014 9.780 9.880 9.660 9.830 610,317 -0.06(-0.61%)
Jul 18, 2014 9.690 10.10 9.690 9.890 861,254 +0.18(+1.85%)
Jul 17, 2014 9.950 10.19 9.680 9.710 705,422 -0.31(-3.09%)
Jul 16, 2014 10.11 10.17 9.920 10.02 659,457 -0.02(-0.20%)
Jul 15, 2014 10.24 10.35 9.900 10.04 807,708 -0.21(-2.05%)
Jul 14, 2014 10.33 10.40 10.13 10.25 485,515 +0.04(+0.39%)
Jul 11, 2014 10.25 10.35 10.15 10.21 705,507 -0.05(-0.49%)
Jul 10, 2014 10.28 10.46 10.02 10.26 1,066,944 -0.32(-3.02%)
Jul 09, 2014 10.75 10.99 10.50 10.58 789,048 -0.13(-1.21%)
Jul 08, 2014 10.95 11.10 10.36 10.71 1,510,542 -0.37(-3.34%)
Jul 07, 2014 11.57 11.70 10.99 11.08 1,220,788 -0.56(-4.81%)
Jul 03, 2014 11.64 11.64 11.64 0 -0.09(-0.77%)
Jul 02, 2014 11.80 12.08 11.59 11.73 715,070 -0.10(-0.85%)
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