• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
LanzaTech Global, Inc. (LNZA) Charts

LanzaTech Global, Inc. (LNZA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.09

$0.18

(9.42%)

Day's range
$1.88
Day's range
$2.17
  • 5 DAY PERFORMANCE

    +3.47%
  • 1 MONTH PERFORMANCE

    +34.84%
  • 3 MONTH PERFORMANCE

    +3.47%
  • 6 MONTH PERFORMANCE

    -32.58%
  • YEAR-TO-DATE PERFORMANCE

    -58.45%
  • 1 YEAR PERFORMANCE

    -51.05%

LanzaTech Global, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $1.90 $2.10   (10.53%) $2.17 $1.88 509,198 $415.27 M
10/10/2024 $2.05 $1.91   (-6.83%) $2.10 $1.91 364,800 $377.70 M
10/09/2024 $2.03 $2.08   (2.46%) $2.13 $1.97 152,698 $411.31 M
10/08/2024 $2.13 $2.02   (-5.16%) $2.14 $1.97 266,413 $399.45 M
10/07/2024 $2.08 $2.10   (0.96%) $2.16 $1.98 343,608 $415.27 M
10/04/2024 $1.98 $2.04   (3.03%) $2.15 $1.97 475,575 $403.40 M
10/03/2024 $1.90 $1.96   (3.16%) $1.99 $1.84 247,446 $387.58 M
10/02/2024 $1.74 $1.85   (6.32%) $1.86 $1.72 278,800 $365.83 M
10/01/2024 $1.98 $1.76   (-11.11%) $2.01 $1.74 451,706 $348.03 M
09/30/2024 $1.74 $1.91   (9.77%) $1.92 $1.74 639,277 $377.70 M
09/27/2024 $1.59 $1.74   (9.43%) $1.79 $1.57 870,500 $344.08 M
09/26/2024 $1.51 $1.53   (1.32%) $1.58 $1.50 216,900 $302.55 M
09/25/2024 $1.45 $1.51   (4.14%) $1.55 $1.44 348,900 $298.60 M
09/24/2024 $1.52 $1.51   (-0.66%) $1.53 $1.39 270,800 $298.60 M
09/23/2024 $1.50 $1.52   (1.33%) $1.64 $1.46 389,300 $300.57 M
09/20/2024 $1.54 $1.47   (-4.55%) $1.59 $1.46 1.09 M $290.69 M
09/19/2024 $1.60 $1.51   (-5.63%) $1.62 $1.48 482,495 $298.60 M
09/18/2024 $1.57 $1.56   (-0.64%) $1.67 $1.54 549,605 $308.48 M
09/17/2024 $1.56 $1.59   (1.92%) $1.65 $1.53 274,100 $314.42 M
09/16/2024 $1.53 $1.53   (0%) $1.54 $1.46 313,548 $302.55 M
09/13/2024 $1.47 $1.55   (5.44%) $1.56 $1.43 432,849 $306.51 M
09/12/2024 $1.38 $1.43   (3.62%) $1.44 $1.33 284,300 $282.78 M
09/11/2024 $1.34 $1.37   (2.24%) $1.38 $1.27 246,173 $270.91 M
09/10/2024 $1.27 $1.35   (6.3%) $1.36 $1.27 286,138 $266.96 M
09/09/2024 $1.35 $1.29   (-4.44%) $1.37 $1.29 370,140 $255.09 M
09/06/2024 $1.50 $1.36   (-9.33%) $1.50 $1.36 364,900 $268.94 M
09/05/2024 $1.48 $1.49   (0.68%) $1.52 $1.44 245,407 $294.64 M
09/04/2024 $1.45 $1.48   (2.07%) $1.54 $1.44 357,513 $292.66 M
09/03/2024 $1.50 $1.50   (0%) $1.51 $1.44 288,200 $296.62 M
08/30/2024 $1.53 $1.49   (-2.61%) $1.53 $1.43 318,600 $294.64 M
08/29/2024 $1.52 $1.52   (0%) $1.62 $1.46 345,680 $300.57 M
08/28/2024 $1.60 $1.50   (-6.25%) $1.60 $1.49 288,800 $296.62 M
08/27/2024 $1.64 $1.61   (-1.83%) $1.65 $1.54 244,150 $318.37 M
08/26/2024 $1.75 $1.67   (-4.57%) $1.75 $1.62 358,900 $330.24 M
08/23/2024 $1.54 $1.73   (12.34%) $1.76 $1.53 455,820 $342.10 M
08/22/2024 $1.67 $1.53   (-8.38%) $1.69 $1.52 353,100 $302.55 M
08/21/2024 $1.63 $1.68   (3.07%) $1.70 $1.58 412,552 $332.21 M
08/20/2024 $1.47 $1.63   (10.88%) $1.65 $1.44 412,919 $322.33 M
08/19/2024 $1.32 $1.47   (11.36%) $1.52 $1.30 446,206 $290.69 M
08/16/2024 $1.27 $1.31   (3.15%) $1.33 $1.25 154,653 $259.05 M
08/15/2024 $1.26 $1.31   (3.97%) $1.31 $1.25 281,500 $259.05 M
08/14/2024 $1.35 $1.24   (-8.15%) $1.35 $1.20 202,439 $245.21 M
08/13/2024 $1.35 $1.33   (-1.48%) $1.35 $1.21 362,500 $263.00 M
08/12/2024 $1.23 $1.25   (1.63%) $1.30 $1.19 458,100 $247.18 M
08/09/2024 $1.33 $1.20   (-9.77%) $1.36 $1.17 638,900 $237.30 M
08/08/2024 $1.33 $1.31   (-1.5%) $1.43 $1.16 520,926 $259.05 M
08/07/2024 $1.41 $1.33   (-5.67%) $1.51 $1.31 676,427 $261.98 M
08/06/2024 $1.53 $1.40   (-8.5%) $1.53 $1.40 459,200 $275.76 M
08/05/2024 $1.50 $1.51   (0.67%) $1.58 $1.45 523,700 $298.60 M
08/02/2024 $1.65 $1.52   (-7.88%) $1.65 $1.51 387,400 $299.40 M
08/01/2024 $1.79 $1.64   (-8.38%) $1.82 $1.63 506,921 $323.04 M
07/31/2024 $1.93 $1.81   (-6.22%) $1.95 $1.80 479,536 $356.52 M
07/30/2024 $2.04 $1.96   (-3.92%) $2.05 $1.93 193,600 $386.07 M
07/29/2024 $2.07 $2.06   (-0.48%) $2.09 $1.82 454,237 $405.77 M
07/26/2024 $2.15 $2.06   (-4.19%) $2.18 $2.01 386,000 $405.77 M
07/25/2024 $1.96 $2.12   (8.16%) $2.16 $1.91 547,437 $417.59 M
07/24/2024 $1.99 $1.96   (-1.51%) $2.06 $1.93 355,635 $386.07 M
07/23/2024 $1.92 $1.98   (3.13%) $2.02 $1.91 306,900 $390.01 M
07/22/2024 $1.81 $1.93   (6.63%) $1.93 $1.78 287,598 $380.16 M
07/19/2024 $1.91 $1.82   (-4.71%) $1.95 $1.82 227,482 $358.49 M
07/18/2024 $1.98 $1.95   (-1.52%) $2.07 $1.95 317,805 $384.10 M
07/17/2024 $2.05 $1.99   (-2.93%) $2.10 $1.90 518,401 $391.98 M
07/16/2024 $2.10 $2.08   (-0.95%) $2.15 $2.05 453,574 $409.71 M
07/15/2024 $2.04 $2.05   (0.49%) $2.08 $1.99 632,277 $403.80 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.