SOLAZYME (NQ: SZYM)
2.650 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.120 3.244 2.980 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%)
Jun 01, 2015 3.310 3.330 3.065 3.140 438,209 -0.01(-0.32%)
May 29, 2015 3.220 3.230 3.120 3.150 365,401 -0.09(-2.78%)
May 28, 2015 3.280 3.294 3.150 3.240 589,890 -0.04(-1.22%)
May 27, 2015 3.260 3.350 3.190 3.280 405,541 +0.06(+1.86%)
May 26, 2015 3.150 3.340 3.110 3.220 791,835 +0.07(+2.22%)
May 22, 2015 3.150 3.150 3.150 0 +0.01(+0.32%)
May 21, 2015 3.170 3.270 3.090 3.140 405,053 -0.07(-2.18%)
May 20, 2015 3.180 3.290 3.095 3.210 489,969 -0.08(-2.43%)
May 19, 2015 3.330 3.390 3.250 3.290 412,843 -0.07(-2.08%)
May 18, 2015 3.310 3.380 3.225 3.360 615,709 +0.03(+0.90%)
May 15, 2015 3.360 3.420 3.250 3.330 424,483 -0.05(-1.48%)
May 14, 2015 3.260 3.380 3.220 3.380 483,326 +0.13(+4.00%)
May 13, 2015 3.450 3.450 3.150 3.250 717,107 -0.15(-4.41%)
May 12, 2015 3.420 3.490 3.330 3.400 344,969 -0.01(-0.29%)
May 11, 2015 3.440 3.520 3.360 3.410 447,031 -0.07(-2.01%)
May 08, 2015 3.430 3.580 3.345 3.480 554,058 +0.08(+2.35%)
May 07, 2015 3.700 3.710 3.330 3.400 1,094,371 -0.13(-3.68%)
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%)
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