SOLAZYME $11.67

up +0.18


21/5/2013 01:21 PM  |  NASDAQ : SZYM  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

SZYM historical data

Date Open High Low Close Volume
5/20/2013 11.16 11.66 11.00 11.49 12462
5/17/2013 10.98 11.12 10.86 10.95 6230
5/16/2013 10.82 11.12 10.64 10.92 8942
5/15/2013 10.65 10.93 10.61 10.88 7433
5/14/2013 10.73 10.99 10.53 10.71 9578
5/13/2013 10.35 11.02 9.93 10.75 12590
5/10/2013 9.75 10.35 9.65 10.31 18780
5/9/2013 9.10 9.86 8.82 9.70 14426
5/8/2013 8.87 8.99 8.61 8.81 3870
5/7/2013 9.02 9.10 8.79 8.93 3476
5/6/2013 9.14 9.20 8.91 9.03 2589
5/3/2013 9.13 9.41 9.03 9.16 3839
5/2/2013 8.94 9.17 8.80 9.07 2938
5/1/2013 9.00 9.00 8.74 8.90 4355
4/30/2013 9.20 9.36 8.96 9.10 4208
4/29/2013 9.28 9.50 9.11 9.23 4035
4/26/2013 9.11 9.34 8.91 9.25 6019
4/25/2013 8.78 9.15 8.75 9.15 8425
4/24/2013 7.92 8.75 7.92 8.71 10261
4/23/2013 7.97 8.08 7.80 7.91 4875
4/22/2013 7.80 7.96 7.65 7.94 2209
4/19/2013 7.91 8.01 7.64 7.78 6070
4/18/2013 7.58 7.68 7.41 7.51 2918
4/17/2013 7.78 7.90 7.50 7.55 3024
4/16/2013 7.53 7.80 7.30 7.69 3575
4/15/2013 8.00 8.06 7.26 7.40 5477
4/12/2013 8.00 8.11 7.95 8.02 2858
4/11/2013 7.90 8.21 7.90 8.03 4585
4/10/2013 7.57 7.88 7.57 7.83 4554
4/9/2013 7.38 7.81 7.38 7.53 5457
4/8/2013 7.46 7.75 7.20 7.35 2454
4/5/2013 7.15 7.77 7.15 7.34 2963
4/4/2013 7.28 7.34 7.16 7.25 3462
4/3/2013 7.38 7.47 7.25 7.27 3735
4/2/2013 7.65 7.70 7.36 7.38 4746
4/1/2013 8.00 8.00 7.52 7.53 5512
3/28/2013 8.09 8.09 7.77 7.80 6075
3/27/2013 8.15 8.21 8.03 8.05 3895
3/26/2013 8.25 8.29 8.13 8.18 6546
3/25/2013 8.35 8.43 8.21 8.24 3074
3/22/2013 8.30 8.42 8.18 8.28 4309
3/21/2013 8.30 8.39 8.19 8.30 4317
3/20/2013 8.54 8.78 8.30 8.33 4619
3/19/2013 8.63 8.67 8.30 8.49 6111
3/18/2013 8.67 8.85 8.55 8.64 3509
3/15/2013 8.83 8.93 8.73 8.76 4370
3/14/2013 8.88 9.10 8.75 8.88 4390
3/13/2013 8.94 9.07 8.78 8.88 3313
3/12/2013 9.10 9.32 8.89 8.96 4490
3/11/2013 9.36 9.43 9.16 9.21 6290
3/8/2013 9.08 9.49 9.06 9.38 10045
3/7/2013 8.86 9.16 8.86 9.06 8204
3/6/2013 8.75 8.95 8.70 8.88 5691
3/5/2013 8.54 8.90 8.43 8.78 6072
3/4/2013 8.67 8.89 8.28 8.64 10842
3/1/2013 8.56 8.88 8.50 8.74 9010
2/28/2013 8.73 8.90 8.61 8.73 8072
2/27/2013 8.48 8.83 8.38 8.73 7460
2/26/2013 8.40 8.55 8.28 8.36 4339
2/25/2013 8.50 8.63 8.30 8.35 5986
2/22/2013 8.50 8.67 8.46 8.48 8117
2/21/2013 8.50 8.63 8.06 8.43 10404
2/20/2013 8.95 8.95 8.64 8.71 8355
2/19/2013 8.87 8.97 8.63 8.76 8297
2/15/2013 9.34 9.38 8.77 8.87 7348
2/14/2013 9.09 9.29 9.01 9.09 6000
2/13/2013 9.11 9.27 8.98 9.15 8087
2/12/2013 8.70 9.03 8.66 8.94 13167
2/11/2013 8.50 8.65 8.42 8.62 5896
2/8/2013 8.49 8.60 8.32 8.50 8347
2/7/2013 8.11 8.57 8.10 8.50 15286
2/6/2013 7.73 7.99 7.58 7.96 4436
2/5/2013 7.71 7.92 7.70 7.78 2944
2/4/2013 7.88 8.00 7.53 7.66 5805
2/1/2013 7.85 8.00 7.84 7.93 5720
1/31/2013 7.54 7.99 7.54 7.85 6862
1/30/2013 7.66 7.70 7.35 7.47 10189
1/29/2013 7.34 7.44 7.01 7.28 5386
1/28/2013 7.45 7.59 7.31 7.37 5669
1/25/2013 7.51 7.66 7.35 7.45 4081
1/24/2013 7.61 7.73 7.30 7.45 5628
1/23/2013 7.53 7.74 7.53 7.64 8797
1/22/2013 7.33 7.62 7.26 7.52 10283
1/18/2013 7.05 7.31 7.00 7.25 12591
1/17/2013 8.07 8.07 6.81 6.88 31857
1/16/2013 7.98 7.99 7.55 7.58 5237
1/15/2013 7.91 8.05 7.80 7.95 2801
1/14/2013 7.96 8.08 7.86 7.91 2364
1/11/2013 7.95 8.13 7.90 7.93 2911
1/10/2013 7.90 8.09 7.76 7.88 2388
1/9/2013 8.15 8.15 7.76 7.81 4280
1/8/2013 8.22 8.37 8.05 8.05 3678
1/7/2013 8.35 8.60 8.13 8.27 4473
1/4/2013 8.34 8.52 8.25 8.41 3091
1/3/2013 8.33 8.51 8.28 8.37 4623
1/2/2013 8.10 8.50 7.98 8.32 7744
12/31/2012 7.75 7.91 7.45 7.86 8412
12/28/2012 8.07 8.09 7.69 7.75 7973
12/27/2012 8.13 8.35 7.97 8.08 4854
12/26/2012 8.30 8.48 8.03 8.13 4429
Marketplace
Trading Center