$2.34 +0.03 (%) Solazyme Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SZYM historical data

Date Open High Low Close Volume
4/29/20162.332.402.212.34708,491
4/28/20162.382.452.292.31429,946
4/27/20162.282.402.252.36520,692
4/26/20162.342.372.262.26398,287
4/25/20162.302.402.302.32399,962
4/22/20162.232.342.232.30417,726
4/21/20162.162.312.152.22831,012
4/20/20162.102.162.022.16502,915
4/19/20162.102.162.062.09298,748
4/18/20162.002.191.992.10703,401
4/15/20162.012.101.982.02546,692
4/14/20162.072.082.022.04310,892
4/13/20162.192.192.002.07958,450
4/12/20162.052.201.952.191,714,770
4/11/20161.992.041.942.01894,686
4/8/20162.012.051.951.95609,705
4/7/20162.072.151.981.99740,690
4/6/20161.922.081.872.08543,112
4/5/20161.922.021.871.93632,189
4/4/20161.891.981.891.95270,139
4/1/20161.931.961.901.92546,143
3/31/20161.862.031.862.03816,803
3/30/20162.022.091.821.822,902,667
3/29/20161.982.051.922.041,043,728
3/28/20162.142.141.951.971,619,685
3/24/20162.132.192.052.10684,947
3/23/20162.422.432.182.191,127,072
3/22/20162.702.702.362.401,655,170
3/21/20162.332.882.292.733,476,518
3/18/20162.432.432.252.261,003,607
3/17/20162.172.452.092.33993,989
3/16/20162.242.262.042.10851,615
3/15/20162.603.152.162.167,740,598
3/14/20162.022.101.901.901,006,378
3/11/20161.712.001.611.993,984,878
3/10/20161.661.691.601.61416,442
3/9/20161.671.691.641.67185,928
3/8/20161.701.701.621.66514,653
3/7/20161.641.701.631.70196,893
3/4/20161.691.711.641.67236,989
3/3/20161.661.711.621.68414,418
3/2/20161.581.661.531.64548,506
3/1/20161.611.651.501.57251,980
2/29/20161.551.651.551.56607,148
2/26/20161.551.621.531.57324,489
2/25/20161.501.531.431.49253,683
2/24/20161.431.521.361.50434,305
2/23/20161.491.541.471.47236,410
2/22/20161.601.601.501.52370,322
2/19/20161.651.651.511.58298,544
2/18/20161.571.631.551.63223,179
2/17/20161.601.651.501.59555,642
2/16/20161.581.591.441.55277,260
2/12/20161.411.491.391.49278,117
2/11/20161.311.411.311.40257,737
2/10/20161.431.481.351.36277,777
2/9/20161.311.431.311.40289,819
2/8/20161.421.451.301.38660,698
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
  • Showing 1-100 of 1,239 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center