eXoZymes Inc. - Common Stock (EXOZ)
14.43
+1.29 (9.82%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 13.30 | 14.43 | 13.00 | 14.43 | 6,594 | 14.43 |
| 3/10/2025 | 13.40 | 14.50 | 12.53 | 13.14 | 23,915 | 13.14 |
| 3/07/2025 | 15.40 | 15.40 | 14.15 | 14.48 | 8,619 | 14.48 |
| 3/06/2025 | 16.00 | 16.00 | 14.14 | 14.43 | 8,505 | 14.43 |
| 3/05/2025 | 17.89 | 17.91 | 15.50 | 16.08 | 19,802 | 16.08 |
| 3/04/2025 | 16.75 | 18.39 | 15.25 | 17.10 | 19,707 | 17.10 |
| 3/03/2025 | 17.98 | 19.14 | 16.75 | 16.91 | 8,151 | 16.91 |
| 2/28/2025 | 19.69 | 19.69 | 16.66 | 16.90 | 8,665 | 16.90 |
| 2/27/2025 | 20.33 | 20.33 | 17.36 | 17.45 | 13,442 | 17.45 |
| 2/26/2025 | 18.99 | 20.87 | 17.52 | 18.20 | 4,431 | 18.20 |
| 2/25/2025 | 17.81 | 17.99 | 17.35 | 17.53 | 6,493 | 17.53 |
| 2/24/2025 | 18.24 | 19.83 | 17.13 | 17.31 | 8,571 | 17.31 |
| 2/21/2025 | 19.10 | 20.44 | 17.50 | 17.71 | 14,622 | 17.71 |
| 2/20/2025 | 18.85 | 20.68 | 17.39 | 17.39 | 13,190 | 17.39 |
| 2/19/2025 | 20.89 | 20.89 | 18.51 | 18.61 | 7,932 | 18.61 |
| 2/18/2025 | 21.06 | 21.99 | 18.52 | 19.02 | 25,880 | 19.02 |
| 2/14/2025 | 19.28 | 22.63 | 19.00 | 19.42 | 18,095 | 19.42 |
| 2/13/2025 | 16.51 | 23.99 | 16.51 | 19.28 | 49,475 | 19.28 |
| 2/12/2025 | 16.99 | 19.29 | 15.31 | 17.71 | 34,356 | 17.71 |