Solazyme Inc $9.38

up +0.34


29/8/2014 04:00 PM  |  NASDAQ : SZYM  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SZYM historical data

Date Open High Low Close Volume
8/29/20149.059.399.029.38812,020
8/28/20149.189.279.039.04550,885
8/27/20149.239.339.139.23342,516
8/26/20149.149.339.079.20612,718
8/25/20149.269.409.059.11829,467
8/22/20149.209.289.109.22626,465
8/21/20149.459.589.129.17799,558
8/20/20149.529.619.289.49447,567
8/19/20149.429.709.309.61580,877
8/18/20149.249.479.229.41571,529
8/15/20149.339.519.039.15568,326
8/14/20149.109.269.039.23542,935
8/13/20149.359.479.099.09751,378
8/12/20149.649.879.289.31713,669
8/11/20149.499.769.429.73926,837
8/8/20149.249.349.199.29685,068
8/7/20149.449.569.209.25700,957
8/6/20149.099.429.089.26744,464
8/5/20149.149.509.089.121,049,251
8/4/20149.359.459.099.171,142,082
8/1/20149.659.739.319.321,221,352
7/31/201410.0710.209.309.681,644,021
7/30/201410.3410.409.9610.361,204,684
7/29/20149.7310.319.7310.24769,847
7/28/20149.779.969.679.78764,357
7/25/20149.859.969.759.77730,015
7/24/20149.9910.219.819.92678,702
7/23/201410.1010.229.899.95815,514
7/22/20149.8910.439.8010.28731,546
7/21/20149.789.889.669.83610,317
7/18/20149.6910.109.699.89861,254
7/17/20149.9510.199.689.71705,422
7/16/201410.1110.179.9210.02659,557
7/15/201410.2410.359.9010.04807,708
7/14/201410.3310.4010.1310.25488,095
7/11/201410.2510.3510.1610.21705,507
7/10/201410.2810.4610.0210.261,066,944
7/9/201410.7510.9910.5010.58789,048
7/8/201410.9511.1010.3610.711,512,609
7/7/201411.5711.7010.9911.081,231,786
7/3/201411.8311.8311.5411.64458,006
7/2/201411.8012.0811.5911.73716,619
7/1/201411.8311.9911.6211.83818,083
6/30/201411.8511.9511.5811.781,147,364
6/27/201411.6812.1311.5611.884,401,955
6/26/201411.6711.9511.5511.79686,016
6/25/201411.5711.8811.4011.65962,063
6/24/201411.7012.3411.5611.631,415,751
6/23/201411.8011.9611.6411.77901,526
6/20/201412.1912.4211.6011.823,000,027
6/19/201411.8212.1811.7712.10983,163
6/18/201412.2012.2511.7111.781,300,103
6/17/201412.0012.4411.7212.221,917,393
6/16/201411.3412.0911.2812.041,813,130
6/13/201411.1111.4210.8211.34916,436
6/12/201410.8511.1310.7911.131,048,322
6/11/201410.6111.1710.5410.91853,649
6/10/201410.5810.8610.5110.67811,215
6/9/201410.4510.7410.3310.64845,340
6/6/201410.3210.4910.2310.49641,922
6/5/20149.8710.459.7610.28776,283
6/4/20149.429.909.339.86785,169
6/3/20149.659.779.349.46778,297
6/2/201410.0510.229.649.72863,924
5/30/201410.5010.549.909.991,144,638
5/29/201411.1011.7210.3910.444,123,790
5/28/20149.709.819.619.74539,657
5/27/20149.449.759.409.68473,674
5/23/20149.559.819.329.41706,708
5/22/20149.189.649.129.52707,046
5/21/20149.079.248.999.18581,797
5/20/20149.159.298.959.00740,026
5/19/20149.149.299.079.20705,701
5/16/20149.269.308.989.21661,810
5/15/20149.059.328.909.27901,296
5/14/20149.269.309.009.02667,377
5/13/20149.279.499.189.26894,130
5/12/20149.209.509.149.171,064,550
5/9/20149.379.449.019.081,317,738
5/8/20149.569.979.249.392,108,215
5/7/201410.3510.399.369.492,640,031
5/6/201410.2910.539.7110.373,727,620
5/5/201410.6510.8710.4710.861,181,942
5/2/201410.3911.0410.3010.681,022,836
5/1/201410.7410.9510.2510.371,473,508
4/30/201410.6710.9010.5210.761,564,093
4/29/201410.8811.1410.6510.72829,427
4/28/201411.1511.3810.6510.80864,549
4/25/201411.2511.3310.9711.13744,779
4/24/201411.4411.5211.0311.281,114,585
4/23/201411.4911.6011.2411.401,314,474
4/22/201411.4911.6511.0611.52761,546
4/21/201411.2311.4711.0611.43793,108
4/17/201411.4011.5911.0511.21732,575
4/16/201411.0311.4611.0211.44798,412
4/15/201410.8010.9710.4710.95775,663
4/14/201410.8311.0810.6510.80699,625
4/11/201410.7711.0010.4810.69917,965
4/10/201411.8011.8310.7510.901,340,491
4/9/201411.0711.6610.9611.50895,114
Trading Center