$3.00 +0.20 (%) Solazyme Inc - NASDAQ

Mar. 30, 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
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
12/31/20142.482.632.482.581,345,235
12/30/20142.632.692.502.511,958,398
12/29/20142.972.972.602.671,279,940
12/26/20142.692.722.542.68985,260
12/24/20142.662.722.582.70519,296
12/23/20142.732.802.472.661,445,643
12/22/20142.542.782.542.721,408,781
12/19/20142.492.592.402.534,229,290
12/18/20142.512.642.312.461,838,070
12/17/20142.162.492.162.442,059,477
12/16/20142.202.372.152.161,447,649
12/15/20142.252.332.152.181,731,709
12/12/20142.342.432.232.251,454,217
12/11/20142.272.432.262.341,740,098
12/10/20142.302.372.192.231,264,152
12/9/20142.322.342.282.311,992,760
12/8/20142.502.572.302.311,827,964
12/5/20142.332.562.302.562,331,146
12/4/20142.562.572.322.331,385,263
12/3/20142.572.702.532.571,629,356
12/2/20142.452.632.402.541,464,894
12/1/20142.302.482.202.472,320,270
11/28/20142.632.632.282.301,210,725
11/26/20142.642.702.592.651,215,838
11/25/20142.632.702.592.621,724,975
11/24/20142.722.752.602.642,212,342
11/21/20143.003.012.672.763,360,930
11/20/20143.033.112.872.912,224,883
11/19/20143.203.203.003.041,964,039
11/18/20143.443.553.203.212,323,488
11/17/20143.433.503.263.441,104,316
11/14/20143.423.553.353.461,296,724
11/13/20143.503.553.383.441,222,984
11/12/20143.553.613.403.521,295,800
11/11/20143.503.653.283.582,015,518
11/10/20143.563.743.463.524,718,583
11/7/20143.293.953.253.638,153,423
11/6/20144.004.132.893.1418,570,996
11/5/20147.477.596.977.491,515,236
11/4/20147.667.687.127.34722,952
11/3/20147.828.007.357.741,026,835
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center