$2.34 +0.11 (%) Solazyme Inc - NASDAQ

Sep. 3, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SZYM historical data

Date Open High Low Close Volume
9/2/20152.422.492.222.23415,164
9/1/20152.582.612.382.41317,438
8/31/20152.482.672.452.65455,449
8/28/20152.342.552.342.52579,189
8/27/20152.252.392.222.38429,048
8/26/20152.252.252.142.23510,993
8/25/20152.182.212.022.21521,038
8/24/20152.002.191.892.07488,612
8/21/20152.002.102.002.10460,658
8/20/20152.202.212.012.02460,405
8/19/20152.162.232.142.18304,834
8/18/20152.182.252.152.17220,839
8/17/20152.182.282.162.18285,439
8/14/20152.282.282.142.21329,284
8/13/20152.252.342.232.25256,256
8/12/20152.172.312.172.28329,763
8/11/20152.172.222.122.19234,489
8/10/20152.112.252.102.21500,740
8/7/20152.152.262.112.12474,626
8/6/20152.102.182.002.16475,636
8/5/20152.222.252.022.11753,686
8/4/20152.252.332.202.25300,194
8/3/20152.302.342.052.28521,862
7/31/20152.522.582.252.341,675,172
7/30/20153.053.222.942.941,060,659
7/29/20153.013.322.883.064,208,708
7/28/20152.472.672.332.65713,377
7/27/20152.462.502.362.45315,969
7/24/20152.602.642.472.50519,863
7/23/20152.712.752.552.64561,042
7/22/20152.742.942.662.73342,175
7/21/20152.742.872.682.78365,755
7/20/20153.003.002.742.77833,009
7/17/20153.063.082.943.00286,760
7/16/20153.123.242.973.06264,438
7/15/20153.163.223.013.10584,888
7/14/20153.153.223.133.15446,703
7/13/20153.213.283.153.17533,094
7/10/20153.033.343.023.22863,754
7/9/20152.983.122.932.96535,379
7/8/20152.922.952.822.93271,924
7/7/20152.852.962.712.93392,038
7/6/20152.983.012.832.87525,978
7/2/20153.063.092.913.02543,237
7/1/20153.153.233.013.09539,426
6/30/20153.313.393.103.14616,150
6/29/20153.353.433.213.231,275,213
6/26/20153.323.553.203.511,585,256
6/25/20153.453.503.313.37931,710
6/24/20153.453.653.453.571,006,978
6/23/20153.413.493.373.48499,250
6/22/20153.333.463.323.40499,514
6/19/20153.363.393.293.35504,613
6/18/20153.323.403.293.36365,713
6/17/20153.373.403.223.32641,777
6/16/20153.383.413.303.39576,590
6/15/20153.373.503.293.421,309,276
6/12/20153.213.733.123.351,821,269
6/11/20153.353.393.173.26649,913
6/10/20153.343.453.303.35664,283
6/9/20153.213.583.203.311,406,583
6/8/20153.113.173.003.08340,027
6/5/20153.203.243.083.12489,630
6/4/20153.163.263.123.20336,208
6/3/20153.193.223.133.21427,465
6/2/20153.083.203.073.18452,393
6/1/20153.313.333.073.14438,209
5/29/20153.223.233.123.15365,401
5/28/20153.283.293.153.24589,890
5/27/20153.263.353.193.28405,541
5/26/20153.153.343.103.22791,835
5/22/20153.143.173.073.15364,258
5/21/20153.173.273.093.14405,053
5/20/20153.183.293.103.21489,969
5/19/20153.333.393.253.29412,843
5/18/20153.313.383.233.36615,709
5/15/20153.363.423.253.33424,483
5/14/20153.263.383.223.38483,326
5/13/20153.453.453.153.25717,107
5/12/20153.423.493.333.40344,969
5/11/20153.443.523.363.41447,031
5/8/20153.433.583.353.48554,058
5/7/20153.703.713.333.401,094,371
5/6/20153.593.603.363.531,172,334
5/5/20153.723.753.553.60805,358
5/4/20153.744.003.713.73738,678
5/1/20153.863.943.373.711,583,889
4/30/20153.904.133.823.85966,061
4/29/20153.944.343.703.942,077,942
4/28/20153.853.963.703.93631,704
4/27/20153.803.893.723.77494,562
4/24/20153.984.063.773.79550,032
4/23/20153.693.933.663.90650,820
4/22/20153.773.843.643.71472,907
4/21/20153.943.943.723.77592,485
4/20/20153.994.073.713.901,075,779
4/17/20154.354.383.923.921,587,331
4/16/20154.194.744.114.422,060,576
4/15/20153.944.303.844.153,318,871
4/14/20153.454.133.403.956,464,409
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!