$3.06 +0.41 (%) Solazyme Inc - NASDAQ

Jul. 29, 2015 | 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
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
4/13/20153.253.263.103.21369,348
4/10/20153.253.273.153.24324,553
4/9/20153.333.363.053.20624,011
4/8/20153.123.373.123.29674,369
4/7/20153.093.333.053.161,189,476
4/6/20152.953.092.913.05680,907
4/2/20152.902.972.822.91467,658
4/1/20152.852.912.822.87332,055
3/31/20153.003.012.812.86399,417
3/30/20152.793.012.743.001,327,799
3/27/20152.812.932.732.80437,141
3/26/20152.832.962.772.81501,531
3/25/20152.922.922.782.78618,252
3/24/20153.043.042.902.90409,115
3/23/20152.913.102.863.04723,484
3/20/20152.992.992.802.891,460,606
3/19/20152.763.002.752.97762,247
3/18/20152.612.812.562.80567,664
3/17/20152.752.752.602.63472,662
3/16/20153.033.072.692.78999,701
3/13/20153.063.122.833.031,198,377
3/12/20153.303.443.043.081,809,758
3/11/20152.813.492.793.174,849,594
3/10/20152.702.802.602.75783,322
3/9/20152.632.802.562.73989,391
  • Showing 1-100 of 1,049 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!