$1.37 -0.09 (%) Solazyme Inc - NASDAQ

Feb. 8, 2016 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SZYM historical data

Date Open High Low Close Volume
2/5/20161.541.541.451.46414,640
2/4/20161.461.601.461.58314,371
2/3/20161.521.521.411.49285,559
2/2/20161.601.641.471.52464,760
2/1/20161.621.721.601.64563,424
1/29/20161.661.731.601.65404,536
1/28/20161.711.741.661.67396,124
1/27/20161.791.801.621.64453,314
1/26/20161.761.831.751.80264,470
1/25/20161.951.991.751.77332,534
1/22/20161.741.981.741.95922,751
1/21/20161.641.741.541.73684,444
1/20/20161.311.631.181.631,110,976
1/19/20161.701.801.381.401,290,716
1/15/20161.611.731.581.72718,064
1/14/20161.791.881.651.76880,448
1/13/20161.942.061.761.79807,976
1/12/20162.032.031.811.91800,361
1/11/20162.032.121.881.98905,473
1/8/20162.002.142.002.03476,461
1/7/20162.202.291.962.021,102,420
1/6/20162.332.402.152.20607,666
1/5/20162.412.412.282.37413,115
1/4/20162.452.532.362.39552,776
12/31/20152.622.652.422.48814,761
12/30/20152.672.792.612.64559,021
12/29/20152.752.852.682.72353,099
12/28/20152.692.752.612.72332,745
12/24/20152.682.752.652.68120,773
12/23/20152.762.802.642.70324,478
12/22/20152.993.002.642.72485,071
12/21/20152.522.872.452.82768,393
12/18/20152.502.602.412.45608,345
12/17/20152.622.622.392.46431,366
12/16/20152.492.592.322.58643,525
12/15/20152.462.492.382.46421,319
12/14/20152.352.492.322.39434,090
12/11/20152.422.482.322.35728,943
12/10/20152.602.712.472.47612,593
12/9/20152.552.932.552.62919,993
12/8/20152.662.702.472.50638,392
12/7/20152.842.842.672.75619,040
12/4/20152.942.962.822.86472,910
12/3/20153.053.162.912.94414,187
12/2/20153.173.202.993.05311,006
12/1/20153.303.303.153.19311,475
11/30/20153.293.343.163.30476,260
11/27/20153.013.202.993.19104,166
11/25/20152.963.092.943.06264,386
11/24/20152.883.022.862.99310,632
11/23/20152.973.022.862.87388,775
11/20/20153.103.102.963.00260,719
11/19/20153.063.102.983.08352,318
11/18/20152.813.112.813.10359,278
11/17/20153.003.092.943.01353,577
11/16/20153.123.202.943.05522,122
11/13/20152.983.122.903.11607,174
11/12/20153.013.102.923.01222,541
11/11/20153.293.293.033.05250,205
11/10/20153.213.283.113.27380,527
11/9/20153.323.343.143.25215,137
11/6/20153.223.343.163.29236,395
11/5/20153.353.413.173.26388,662
11/4/20153.453.503.323.38309,768
11/3/20153.303.503.303.46454,595
11/2/20153.283.523.223.39975,864
10/30/20152.853.322.713.28988,873
10/29/20153.043.202.933.02469,869
10/28/20152.953.172.943.06421,970
10/27/20153.193.242.912.91577,723
10/26/20153.463.483.163.24897,960
10/23/20153.463.503.323.50738,185
10/22/20153.343.453.223.43361,795
10/21/20153.403.493.303.40401,917
10/20/20153.283.483.213.47597,817
10/19/20153.183.323.073.30431,729
10/16/20153.203.313.083.25625,449
10/15/20153.013.192.953.16537,802
10/14/20152.963.052.913.00294,632
10/13/20152.983.132.943.00309,219
10/12/20152.943.092.883.04303,889
10/9/20153.233.232.962.98423,998
10/8/20153.133.192.933.19338,122
10/7/20152.993.152.983.12680,206
10/6/20152.793.002.762.96602,304
10/5/20152.602.902.602.76716,995
10/2/20152.432.622.432.60451,161
10/1/20152.602.642.452.47277,255
9/30/20152.252.622.252.60449,578
9/29/20152.302.352.222.25573,161
9/28/20152.402.472.272.32500,347
9/25/20152.652.722.382.45656,038
9/24/20152.492.642.312.60906,353
9/23/20152.582.632.482.52452,817
9/22/20152.802.872.542.59602,714
9/21/20152.902.942.822.82266,664
9/18/20153.133.182.822.82617,798
9/17/20153.103.193.083.15499,071
9/16/20153.183.253.003.06714,785
9/15/20153.053.112.983.11483,674
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center