$7.67 +0.74 (%) Solazyme Inc - NASDAQ

Oct. 31, 2014 | 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
10/30/20146.917.176.766.93878,552
10/29/20147.007.056.706.92814,898
10/28/20146.457.076.357.021,024,708
10/27/20146.426.636.256.39710,758
10/24/20146.426.626.236.54839,762
10/23/20146.406.686.386.441,406,524
10/22/20146.766.986.316.331,268,433
10/21/20146.476.836.206.711,673,953
10/20/20146.166.476.126.41939,622
10/17/20146.916.996.196.251,855,269
10/16/20146.707.266.536.733,017,400
10/15/20145.707.245.606.962,927,710
10/14/20145.715.955.545.671,382,960
10/13/20145.956.105.565.631,992,575
10/10/20146.096.395.905.992,824,466
10/9/20146.796.865.876.044,712,857
10/8/20146.907.136.497.112,596,471
10/7/20147.087.226.916.941,439,078
10/6/20147.337.437.077.121,312,488
10/3/20147.297.377.067.291,069,099
10/2/20147.187.377.027.181,593,633
10/1/20147.497.707.067.171,519,704
9/30/20147.777.787.317.461,895,515
9/29/20147.757.807.577.781,366,819
9/26/20147.667.847.537.831,165,422
9/25/20147.787.797.497.651,133,182
9/24/20147.918.007.677.742,048,277
9/23/20147.908.097.797.871,253,544
9/22/20148.228.227.887.911,766,645
9/19/20148.338.428.078.252,283,765
9/18/20148.458.508.108.271,105,917
9/17/20148.438.608.358.43693,678
9/16/20148.368.448.168.40925,684
9/15/20148.558.648.198.401,448,055
9/12/20148.818.818.518.52841,228
9/11/20148.668.848.568.80567,083
9/10/20148.528.788.448.77626,826
9/9/20148.868.918.478.511,669,715
9/8/20148.749.048.668.88935,303
9/5/20148.748.788.508.741,265,108
9/4/20149.089.178.748.781,427,321
9/3/20149.309.449.049.05606,942
9/2/20149.439.449.179.23620,039
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
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center