$3.28 +0.06 (%) Solazyme Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SZYM historical data

Date Open High Low Close Volume
5/27/20153.263.353.193.28405,541
5/26/20153.153.343.103.22791,835
5/22/20153.143.173.073.15364,258
5/21/20153.173.273.093.14405,053
5/20/20153.183.293.103.21489,969
5/19/20153.333.393.253.29412,843
5/18/20153.313.383.233.36615,709
5/15/20153.363.423.253.33424,483
5/14/20153.263.383.223.38483,326
5/13/20153.453.453.153.25717,107
5/12/20153.423.493.333.40344,969
5/11/20153.443.523.363.41447,031
5/8/20153.433.583.353.48554,058
5/7/20153.703.713.333.401,094,371
5/6/20153.593.603.363.531,172,334
5/5/20153.723.753.553.60805,358
5/4/20153.744.003.713.73738,678
5/1/20153.863.943.373.711,583,889
4/30/20153.904.133.823.85966,061
4/29/20153.944.343.703.942,077,942
4/28/20153.853.963.703.93631,704
4/27/20153.803.893.723.77494,562
4/24/20153.984.063.773.79550,032
4/23/20153.693.933.663.90650,820
4/22/20153.773.843.643.71472,907
4/21/20153.943.943.723.77592,485
4/20/20153.994.073.713.901,075,779
4/17/20154.354.383.923.921,587,331
4/16/20154.194.744.114.422,060,576
4/15/20153.944.303.844.153,318,871
4/14/20153.454.133.403.956,464,409
4/13/20153.253.263.103.21369,348
4/10/20153.253.273.153.24324,553
4/9/20153.333.363.053.20624,011
4/8/20153.123.373.123.29674,369
4/7/20153.093.333.053.161,189,476
4/6/20152.953.092.913.05680,907
4/2/20152.902.972.822.91467,658
4/1/20152.852.912.822.87332,055
3/31/20153.003.012.812.86399,417
3/30/20152.793.012.743.001,327,799
3/27/20152.812.932.732.80437,141
3/26/20152.832.962.772.81501,531
3/25/20152.922.922.782.78618,252
3/24/20153.043.042.902.90409,115
3/23/20152.913.102.863.04723,484
3/20/20152.992.992.802.891,460,606
3/19/20152.763.002.752.97762,247
3/18/20152.612.812.562.80567,664
3/17/20152.752.752.602.63472,662
3/16/20153.033.072.692.78999,701
3/13/20153.063.122.833.031,198,377
3/12/20153.303.443.043.081,809,758
3/11/20152.813.492.793.174,849,594
3/10/20152.702.802.602.75783,322
3/9/20152.632.802.562.73989,391
3/6/20152.582.702.572.62610,539
3/5/20152.442.572.442.57530,270
3/4/20152.462.492.402.46626,271
3/3/20152.652.652.422.481,028,451
3/2/20152.732.752.552.68660,895
2/27/20152.602.892.602.671,052,069
2/26/20152.672.702.552.66898,894
2/25/20152.712.732.562.65689,549
2/24/20152.602.682.562.62465,352
2/23/20152.582.602.502.59589,753
2/20/20152.602.632.552.56471,126
2/19/20152.582.682.452.58401,035
2/18/20152.642.652.582.61282,639
2/17/20152.632.702.602.64585,535
2/13/20152.622.732.512.641,036,118
2/12/20152.542.662.512.62476,136
2/11/20152.512.642.452.48521,284
2/10/20152.532.572.432.55332,176
2/9/20152.602.702.482.52785,433
2/6/20152.642.642.502.59863,401
2/5/20152.392.632.362.56792,421
2/4/20152.452.492.332.40829,189
2/3/20152.352.552.352.421,064,302
2/2/20152.262.382.232.33903,370
1/30/20152.142.262.122.21684,091
1/29/20152.102.192.002.18883,924
1/28/20152.222.222.102.11459,781
1/27/20152.212.222.152.17454,359
1/26/20152.312.352.102.231,244,607
1/23/20152.132.342.092.311,776,067
1/22/20152.132.162.062.111,002,420
1/21/20152.222.312.082.131,405,011
1/20/20152.252.282.182.251,049,117
1/16/20152.242.312.172.24776,504
1/15/20152.462.532.212.231,219,241
1/14/20152.252.312.172.271,679,677
1/13/20152.322.402.242.28708,091
1/12/20152.272.352.222.31654,130
1/9/20152.372.392.262.28592,208
1/8/20152.372.432.302.35691,667
1/7/20152.402.422.212.341,061,709
1/6/20152.472.492.302.34672,309
1/5/20152.582.582.322.481,211,621
1/2/20152.642.682.442.60720,675
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center