eXoZymes Inc. (EXOZ)
NASDAQ: EXOZ
· Real-Time Price · USD
9.72
-0.06 (-0.66%)
At close: Aug 21, 2025, 3:58 PM
9.31
-4.22%
After-hours: Aug 21, 2025, 04:04 PM EDT
EXOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.51 | 10.74 | 9.31 | 9.31 | 9.31 | -4.90% | 7,776 |
| Aug 20, 2025 | 9.88 | 9.88 | 9.75 | 9.79 | 9.79 | 0.10% | 1,905 |
| Aug 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | 500 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.70 | 9.76 | 9.76 | 0.62% | 2,700 |
| Aug 15, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.90% | 500 |
| Aug 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 2 |
| Aug 13, 2025 | 10.00 | 10.06 | 9.99 | 9.99 | 9.99 | -0.40% | 2,415 |
| Aug 12, 2025 | 9.88 | 10.03 | 9.88 | 10.03 | 10.03 | 1.72% | 500 |
| Aug 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | 300 |
| Aug 8, 2025 | 9.75 | 10.02 | 9.68 | 9.84 | 9.84 | -1.70% | 1,200 |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 88 |
| Aug 6, 2025 | 9.66 | 10.01 | 9.66 | 10.01 | 10.01 | -0.79% | 744 |
| Aug 5, 2025 | 9.63 | 10.09 | 9.63 | 10.09 | 10.09 | 1.51% | 538 |
| Aug 4, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | -1.29% | 1,400 |
| Aug 1, 2025 | 9.80 | 10.07 | 9.80 | 10.07 | 10.07 | -0.30% | 1,100 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 1,547 |
| Jul 30, 2025 | 9.99 | 10.10 | 9.83 | 10.10 | 10.10 | -0.20% | 1,600 |
| Jul 29, 2025 | 9.99 | 10.18 | 9.80 | 10.12 | 10.12 | 1.91% | 6,820 |
| Jul 28, 2025 | 10.07 | 10.07 | 9.93 | 9.93 | 9.93 | -0.50% | 2,041 |
| Jul 25, 2025 | 10.87 | 10.87 | 9.71 | 9.98 | 9.98 | 0.30% | 4,100 |