SOLAZYME (NQ: SZYM)
2.490 USD  +0.110 (+4.62%)
Streaming Delayed Price  /  Updated: 3:15 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2.250 2.390 2.220 2.380 429,048 +0.15(+6.73%)
Aug 26, 2015 2.250 2.250 2.140 2.230 510,993 +0.02(+0.90%)
Aug 25, 2015 2.180 2.210 2.020 2.210 521,038 +0.14(+6.76%)
Aug 24, 2015 2.000 2.190 1.890 2.070 488,612 -0.03(-1.43%)
Aug 21, 2015 2.000 2.100 2.000 2.100 460,658 +0.08(+3.96%)
Aug 20, 2015 2.200 2.210 2.010 2.020 460,405 -0.16(-7.34%)
Aug 19, 2015 2.160 2.230 2.140 2.180 304,834 +0.01(+0.46%)
Aug 18, 2015 2.180 2.250 2.150 2.170 220,839 -0.01(-0.46%)
Aug 17, 2015 2.180 2.280 2.160 2.180 285,439 -0.03(-1.36%)
Aug 14, 2015 2.280 2.280 2.140 2.210 329,284 -0.04(-1.78%)
Aug 13, 2015 2.250 2.340 2.230 2.250 256,256 -0.03(-1.32%)
Aug 12, 2015 2.170 2.310 2.170 2.280 329,763 +0.09(+4.11%)
Aug 11, 2015 2.170 2.220 2.120 2.190 234,489 -0.02(-0.90%)
Aug 10, 2015 2.110 2.250 2.100 2.210 500,740 +0.09(+4.25%)
Aug 07, 2015 2.150 2.261 2.110 2.120 474,626 -0.04(-1.85%)
Aug 06, 2015 2.100 2.175 2.000 2.160 475,636 +0.05(+2.37%)
Aug 05, 2015 2.220 2.250 2.020 2.110 753,686 -0.14(-6.22%)
Aug 04, 2015 2.250 2.330 2.200 2.250 300,194 -0.03(-1.32%)
Aug 03, 2015 2.300 2.335 2.060 2.280 521,862 -0.06(-2.56%)
Jul 31, 2015 2.520 2.580 2.250 2.340 1,675,172 -0.60(-20.41%)
Jul 30, 2015 3.050 3.220 2.940 2.940 1,060,659 -0.12(-3.92%)
Jul 29, 2015 3.010 3.325 2.880 3.060 4,207,308 +0.41(+15.47%)
Jul 28, 2015 2.470 2.670 2.330 2.650 713,377 +0.20(+8.16%)
Jul 27, 2015 2.460 2.501 2.363 2.450 315,969 -0.05(-2.00%)
Jul 24, 2015 2.600 2.640 2.470 2.500 519,863 -0.14(-5.30%)
Jul 23, 2015 2.710 2.750 2.550 2.640 561,042 -0.09(-3.30%)
Jul 22, 2015 2.740 2.910 2.670 2.730 342,175 -0.05(-1.80%)
Jul 21, 2015 2.740 2.870 2.680 2.780 365,755 +0.01(+0.36%)
Jul 20, 2015 3.000 3.000 2.740 2.770 833,009 -0.23(-7.67%)
Jul 17, 2015 3.060 3.082 2.940 3.000 286,760 -0.06(-1.96%)
Jul 16, 2015 2.970 3.060 264,438 -0.04(-1.29%)
Jul 15, 2015 3.160 3.219 3.013 3.100 584,888 -0.05(-1.59%)
Jul 14, 2015 3.150 3.220 3.130 3.150 446,703 -0.02(-0.63%)
Jul 13, 2015 3.210 3.280 3.150 3.170 533,094 -0.05(-1.55%)
Jul 10, 2015 3.030 3.340 3.016 3.220 863,754 +0.26(+8.78%)
Jul 09, 2015 2.980 3.120 2.930 2.960 535,379 +0.03(+1.02%)
Jul 08, 2015 2.920 2.950 2.820 2.930 271,924 +0.00(+0.00%)
Jul 07, 2015 2.850 2.960 2.710 2.930 392,038 +0.06(+2.09%)
Jul 06, 2015 2.980 3.010 2.830 2.870 525,978 -0.15(-4.97%)
Jul 02, 2015 3.020 3.020 3.020 0 -0.07(-2.27%)
Jul 01, 2015 3.150 3.210 3.010 3.090 539,326 -0.05(-1.59%)
Jun 30, 2015 3.310 3.390 3.100 3.140 616,150 -0.09(-2.79%)
Jun 29, 2015 3.350 3.430 3.210 3.230 1,275,213 -0.28(-7.98%)
Jun 26, 2015 3.320 3.550 3.200 3.510 1,585,256 +0.14(+4.15%)
Jun 25, 2015 3.450 3.500 3.310 3.370 931,710 -0.20(-5.60%)
Jun 24, 2015 3.450 3.650 3.450 3.570 1,006,978 +0.09(+2.59%)
Jun 23, 2015 3.410 3.490 3.370 3.480 499,250 +0.08(+2.35%)
Jun 22, 2015 3.330 3.460 3.320 3.400 499,514 +0.05(+1.49%)
Jun 19, 2015 3.360 3.390 3.290 3.350 504,613 -0.01(-0.30%)
Jun 18, 2015 3.320 3.400 3.290 3.360 365,713 +0.04(+1.20%)
Jun 17, 2015 3.370 3.400 3.220 3.320 641,777 -0.07(-2.06%)
Jun 16, 2015 3.380 3.411 3.300 3.390 576,590 -0.03(-0.88%)
Jun 15, 2015 3.370 3.500 3.290 3.420 1,309,276 +0.07(+2.09%)
Jun 12, 2015 3.210 3.730 3.120 3.350 1,821,269 +0.09(+2.76%)
Jun 11, 2015 3.350 3.390 3.170 3.260 649,913 -0.08(-2.54%)
Jun 10, 2015 3.340 3.450 3.300 3.345 664,283 +0.03(+1.06%)
Jun 09, 2015 3.210 3.575 3.200 3.310 1,406,583 +0.23(+7.47%)
Jun 08, 2015 3.110 3.170 3.000 3.080 340,027 -0.04(-1.28%)
Jun 05, 2015 3.200 3.240 3.080 3.120 489,630 -0.08(-2.50%)
Jun 04, 2015 3.160 3.255 3.120 3.200 336,208 -0.01(-0.31%)
Jun 03, 2015 3.190 3.215 3.130 3.210 427,465 +0.03(+0.94%)
Jun 02, 2015 3.080 3.204 3.070 3.180 452,393 +0.04(+1.27%)
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