5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-34.37%
YEAR-TO-DATE PERFORMANCE
-33.33%
eXoZymes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1,089 | $89.40 M |
| 04/29/2025 | $11.01 | $11.00 (-0.09%) | $11.01 | $11.00 | 2,000 | $89.40 M |
| 04/28/2025 | $10.84 | $11.21 (3.41%) | $11.98 | $10.84 | 7,100 | $91.11 M |
| 04/25/2025 | $12.54 | $10.73 (-14.43%) | $13.40 | $10.73 | 22,100 | $87.21 M |
| 04/24/2025 | $14.20 | $12.05 (-15.14%) | $14.31 | $11.56 | 29,112 | $97.93 M |
| 04/23/2025 | $11.77 | $13.53 (14.95%) | $14.50 | $11.77 | 15,616 | $109.96 M |
| 04/22/2025 | $11.01 | $11.79 (7.08%) | $11.79 | $10.25 | 6,300 | $95.82 M |
| 04/21/2025 | $11.42 | $10.47 (-8.32%) | $11.42 | $10.47 | 5,418 | $85.09 M |
| 04/17/2025 | $11.65 | $10.84 (-6.95%) | $11.65 | $10.84 | 2,837 | $88.10 M |
| 04/16/2025 | $11.59 | $11.12 (-4.06%) | $11.59 | $11.12 | 1,303 | $90.38 M |
| 04/15/2025 | $11.08 | $11.75 (6.05%) | $11.75 | $11.02 | 2,200 | $95.50 M |
| 04/14/2025 | $12.94 | $11.39 (-11.98%) | $12.94 | $11.39 | 3,000 | $92.57 M |
| 04/11/2025 | $11.99 | $10.90 (-9.09%) | $12.17 | $10.75 | 13,525 | $88.59 M |
| 04/10/2025 | $11.91 | $11.77 (-1.18%) | $11.91 | $11.77 | 1,210 | $95.66 M |
| 04/09/2025 | $11.50 | $11.32 (-1.57%) | $11.50 | $11.20 | 4,300 | $92.00 M |
| 04/08/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 23 | $86.56 M |
| 04/07/2025 | $10.04 | $10.65 (6.08%) | $10.65 | $10.01 | 4,937 | $86.56 M |
| 04/04/2025 | $10.31 | $9.95 (-3.49%) | $10.31 | $9.81 | 7,100 | $80.87 M |
| 04/03/2025 | $11.13 | $10.44 (-6.2%) | $11.13 | $9.86 | 6,900 | $84.85 M |
| 04/02/2025 | $10.53 | $10.12 (-3.89%) | $11.07 | $10.05 | 7,500 | $82.25 M |
| 04/01/2025 | $10.51 | $10.65 (1.33%) | $10.99 | $9.96 | 7,200 | $86.56 M |
| 03/31/2025 | $10.50 | $10.45 (-0.48%) | $11.00 | $9.82 | 9,400 | $84.93 M |
| 03/28/2025 | $10.05 | $9.99 (-0.6%) | $11.16 | $9.81 | 16,536 | $81.19 M |
| 03/27/2025 | $12.30 | $10.13 (-17.64%) | $12.30 | $9.75 | 42,500 | $82.33 M |
| 03/26/2025 | $12.58 | $12.61 (0.24%) | $14.00 | $12.16 | 7,631 | $102.49 M |
| 03/25/2025 | $13.98 | $12.56 (-10.16%) | $14.85 | $12.56 | 14,000 | $102.08 M |
| 03/24/2025 | $15.40 | $13.11 (-14.87%) | $15.40 | $13.11 | 11,942 | $106.55 M |
| 03/21/2025 | $15.00 | $14.81 (-1.27%) | $15.42 | $14.10 | 10,500 | $120.37 M |
| 03/20/2025 | $16.05 | $15.09 (-5.98%) | $17.00 | $13.95 | 14,500 | $122.64 M |
| 03/19/2025 | $14.71 | $15.63 (6.25%) | $17.39 | $14.71 | 30,714 | $127.03 M |
| 03/18/2025 | $14.25 | $15.15 (6.32%) | $15.15 | $13.50 | 3,542 | $123.13 M |
| 03/17/2025 | $15.69 | $14.20 (-9.5%) | $17.40 | $13.54 | 10,400 | $115.41 M |
| 03/14/2025 | $14.35 | $15.35 (6.97%) | $15.50 | $14.35 | 1,900 | $124.75 M |
| 03/13/2025 | $14.48 | $14.48 (0%) | $14.48 | $14.48 | 51 | $117.68 M |
| 03/12/2025 | $14.62 | $14.48 (-0.96%) | $14.62 | $13.37 | 3,500 | $117.68 M |
| 03/11/2025 | $13.30 | $14.43 (8.5%) | $14.43 | $13.00 | 6,600 | $117.28 M |
| 03/10/2025 | $13.40 | $13.14 (-1.94%) | $14.50 | $12.53 | 23,915 | $106.79 M |
| 03/07/2025 | $15.40 | $14.48 (-5.97%) | $15.40 | $14.15 | 8,619 | $117.68 M |
| 03/06/2025 | $16.00 | $14.43 (-9.81%) | $16.00 | $14.14 | 8,505 | $117.28 M |
| 03/05/2025 | $17.89 | $16.08 (-10.12%) | $17.91 | $15.50 | 19,803 | $130.69 M |
| 03/04/2025 | $16.75 | $17.10 (2.09%) | $18.39 | $15.25 | 19,707 | $138.98 M |
| 03/03/2025 | $17.98 | $16.91 (-5.95%) | $19.14 | $16.75 | 8,200 | $137.43 M |
| 02/28/2025 | $19.69 | $16.90 (-14.17%) | $19.69 | $16.66 | 8,700 | $137.35 M |
| 02/27/2025 | $20.33 | $17.45 (-14.17%) | $20.33 | $17.36 | 13,442 | $141.82 M |
| 02/26/2025 | $18.99 | $18.20 (-4.16%) | $20.87 | $17.52 | 4,431 | $147.92 M |
| 02/25/2025 | $17.81 | $17.53 (-1.57%) | $17.99 | $17.35 | 6,500 | $142.47 M |
| 02/24/2025 | $18.24 | $17.31 (-5.1%) | $19.83 | $17.13 | 8,600 | $140.68 M |
| 02/21/2025 | $19.10 | $17.71 (-7.28%) | $20.44 | $17.50 | 14,622 | $143.94 M |
| 02/20/2025 | $18.85 | $17.39 (-7.75%) | $20.68 | $17.39 | 13,200 | $141.33 M |
| 02/19/2025 | $20.89 | $18.61 (-10.91%) | $20.89 | $18.51 | 7,933 | $151.25 M |
| 02/18/2025 | $21.06 | $19.02 (-9.69%) | $21.99 | $18.52 | 25,995 | $154.58 M |
| 02/14/2025 | $19.28 | $19.42 (0.73%) | $22.63 | $19.00 | 18,100 | $157.83 M |
| 02/13/2025 | $16.51 | $19.28 (16.78%) | $23.99 | $16.51 | 49,500 | $156.70 M |
| 02/12/2025 | $16.99 | $17.71 (4.24%) | $19.29 | $15.31 | 34,400 | $143.94 M |
| 02/11/2025 | $15.45 | $16.50 (6.8%) | $17.00 | $15.17 | 12,136 | $134.10 M |
| 02/10/2025 | $16.00 | $15.50 (-3.12%) | $16.23 | $15.50 | 8,060 | $125.97 M |
| 02/07/2025 | $17.50 | $16.07 (-8.17%) | $17.50 | $16.07 | 8,543 | $130.61 M |
| 02/06/2025 | $17.50 | $17.51 (0.06%) | $17.78 | $17.11 | 7,709 | $142.31 M |
| 02/05/2025 | $17.23 | $17.90 (3.89%) | $17.92 | $16.84 | 10,448 | $145.48 M |
| 02/04/2025 | $18.83 | $17.50 (-7.06%) | $18.83 | $16.38 | 38,018 | $142.23 M |
| 02/03/2025 | $17.00 | $18.83 (10.76%) | $18.87 | $15.81 | 12,599 | $153.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
