Solazyme Inc $9.88

down -0.05


25/7/2014 12:14 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
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
4/8/201410.8011.1310.6411.06877,160
4/7/201410.9510.9910.5310.761,294,813
4/4/201411.4511.5710.8710.951,685,125
4/3/201411.9411.9511.3611.43870,835
4/2/201411.7912.0011.7311.871,387,088
4/1/201411.7111.8511.4311.791,021,930
3/31/201411.3311.7011.1311.611,374,549
3/28/201411.5011.8911.1411.212,253,455
3/27/201410.9911.4910.6811.456,829,825
3/26/201412.3412.3411.5411.556,446,921
3/25/201413.1013.6612.9313.09813,319
3/24/201413.3613.5512.8413.211,001,872
3/21/201414.2914.3313.3113.361,777,150
3/20/201414.3314.5014.0014.11974,876
3/19/201414.6114.8014.2014.38717,394
3/18/201413.8014.7113.5914.65775,069
3/17/201414.0414.3813.7513.78523,388
3/14/201413.7614.1213.4314.00902,041
3/13/201414.6914.9813.7014.011,099,188
3/12/201414.2515.0013.8214.701,635,614
3/11/201414.1314.4413.5514.412,294,655
3/10/201413.4913.7713.3013.49990,875
3/7/201412.9213.7212.7713.581,472,875
3/6/201413.0013.2012.6212.901,133,397
3/5/201412.6213.4012.3813.001,940,252
3/4/201412.0412.6511.9512.332,166,421
Trading Center