Dark

EXOZ
eXoZymes Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 12:00:29 PM EDT

5.17USD0.000%(+5.17)2,936

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

4.62USD0.000%(+4.62)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.1400	5.253700	5.1050	5.105000	-1.165%	2,938	0.000%
2026-08-06	5.8860	5.886000	5.1200	5.165200	-5.051%	3,187	-1.165%
2026-08-05	4.7300	5.470000	4.7300	5.440000	+17.749%	9,084	-6.158%
2026-08-04	4.7200	4.860000	4.5500	4.620000	+0.435%	3,539	+10.498%
2026-08-03	4.8900	4.900000	4.6000	4.600000	-1.075%	12,606	+10.978%
2026-07-31	4.8900	4.890000	4.6000	4.650000	+1.087%	2,276	+9.785%
2026-07-30	4.5100	4.700000	4.5000	4.600000	+4.545%	4,701	+10.978%
2026-07-29	4.4500	4.890000	4.3500	4.400000	0.000%	4,065	+16.023%
2026-07-28	4.5967	4.700000	4.4000	4.400000	-3.297%	7,483	+16.023%
2026-07-27	4.7800	5.010000	4.5000	4.550000	-3.397%	19,350	+12.198%
2026-07-24	4.9900	4.990000	4.6600	4.710000	+0.213%	5,836	+8.386%
2026-07-23	5.1000	5.335000	4.7000	4.700000	-8.382%	6,933	+8.617%
2026-07-22	5.3350	5.335000	5.1000	5.130000	-3.662%	4,574	-0.487%
2026-07-21	5.8300	5.990000	5.1000	5.325000	-4.911%	17,215	-4.131%
2026-07-20	5.8300	6.245000	5.5250	5.600000	-6.977%	9,819	-8.839%
2026-07-17	6.2200	6.280000	5.2500	6.020000	-3.215%	8,144	-15.199%
2026-07-16	6.1400	6.400000	6.1300	6.220000	+1.634%	10,463	-17.926%
2026-07-15	7.0000	7.000000	6.1100	6.120000	-12.571%	11,901	-16.585%
2026-07-14	6.5500	7.055000	6.5500	7.000000	+9.890%	2,687	-27.071%
2026-07-13	7.6650	7.665000	6.1283	6.370000	-8.608%	12,932	-19.859%
2026-07-10	7.0800	7.080000	6.8500	6.970000	-1.554%	7,051	-26.758%
2026-07-09	7.5900	7.660000	6.8600	7.080000	-6.225%	11,182	-27.895%
2026-07-08	7.8200	7.980000	7.5500	7.550000	-0.592%	5,968	-32.384%
2026-07-07	7.9850	8.500000	7.3500	7.595000	-6.695%	18,409	-32.785%
2026-07-06	8.4600	8.630000	7.8500	8.140000	-4.009%	20,432	-37.285%
2026-07-02	8.1750	8.650000	7.8500	8.480000	-0.235%	51,030	-39.800%
2026-07-01	8.4300	8.700000	7.7000	8.500000	+0.830%	52,920	-39.941%
2026-06-30	8.4200	8.630000	7.4000	8.430000	+0.119%	19,624	-39.442%
2026-06-29	8.0100	8.420000	7.2500	8.420000	+4.857%	20,007	-39.371%
2026-06-26	7.7850	8.030000	7.2100	8.030000	+8.514%	8,484	-36.426%
2026-06-25	7.0500	7.968400	7.0500	7.400000	+3.641%	3,570	-31.014%
2026-06-24	7.6250	7.625000	7.1400	7.140000	-7.273%	3,131	-28.501%
2026-06-23	8.0200	8.095800	7.7000	7.700000	-5.868%	3,886	-33.701%
2026-06-22	7.9500	8.210000	7.1000	8.180000	+4.470%	8,061	-37.592%
2026-06-18	6.5074	7.830000	6.5074	7.830000	+23.697%	20,019	-34.802%
2026-06-17	8.2100	8.210000	6.3300	6.330000	-14.690%	17,961	-19.352%
2026-06-16	7.7950	7.795000	7.3580	7.420000	+0.952%	2,530	-31.199%
2026-06-15	7.6750	7.800000	7.3500	7.350000	+3.521%	1,644	-30.544%
2026-06-12	7.2700	7.870000	7.1000	7.100000	-7.792%	13,400	-28.099%
2026-06-11	7.8300	8.000000	7.5300	7.700000	-0.259%	13,629	-33.701%
2026-06-10	7.9200	8.590500	7.6600	7.720000	-1.026%	11,021	-33.873%
2026-06-09	8.4247	8.800000	7.8000	7.800000	-9.513%	9,099	-34.551%
2026-06-08	9.0000	9.500000	8.4900	8.620000	-7.709%	11,223	-40.777%
2026-06-05	9.4500	10.225000	8.9700	9.340000	-0.107%	4,743	-45.343%
2026-06-04	10.2300	10.230000	9.2300	9.350000	-1.163%	7,340	-45.401%
2026-06-03	9.4800	9.930000	9.4600	9.460000	-0.421%	1,921	-46.036%
2026-06-02	9.4400	9.714900	9.3750	9.500000	-1.758%	8,060	-46.263%
2026-06-01	9.5450	9.670000	9.5450	9.670000	-1.778%	3,297	-47.208%
2026-05-29	9.7750	9.845000	9.5500	9.845000	+1.286%	3,968	-48.146%
2026-05-28	10.5000	10.500000	9.6200	9.720000	-1.917%	4,578	-47.479%
2026-05-27	10.4550	10.455000	9.9100	9.910000	0.000%	1,128	-48.486%
2026-05-26	10.4300	10.430000	9.9100	9.910000	-0.101%	1,232	-48.486%
2026-05-22	11.3000	11.300000	9.6400	9.920000	+5.532%	17,599	-48.538%
2026-05-21	9.5000	9.590000	9.4000	9.400000	0.000%	3,554	-45.691%
2026-05-20	9.2200	9.500000	9.2001	9.400000	-1.053%	5,798	-45.691%
2026-05-19	9.7600	9.760000	9.5000	9.500000	-0.524%	2,347	-46.263%
2026-05-18	9.7600	9.760000	9.5000	9.550000	-2.152%	3,477	-46.545%
2026-05-15	9.7600	9.760000	9.7600	9.760000	-2.595%	172	-47.695%
2026-05-14	10.0150	10.020000	10.0150	10.020000	+1.416%	3,457	-49.052%
2026-05-13	9.8800	9.880100	9.8800	9.880100	+0.001%	702	-48.330%
2026-05-12	9.5001	10.015000	9.5001	9.880000	+0.816%	972	-48.330%
2026-05-11	10.1250	10.125000	9.8000	9.800000	+1.871%	1,481	-47.908%
2026-05-08	9.5001	9.620000	9.5001	9.620000	-3.801%	4,039	-46.933%
2026-05-07	10.0910	10.091000	10.0001	10.000100	-5.122%	721	-48.951%
2026-05-06	9.7900	10.540000	9.7900	10.540000	+6.594%	1,772	-51.565%
2026-05-05	9.9450	9.945000	9.8000	9.888000	-0.323%	1,198	-48.372%
2026-05-04	10.1300	10.380000	9.9200	9.920000	+1.744%	996	-48.538%
2026-05-01	9.8500	9.965000	9.6600	9.750000	-2.305%	10,980	-47.641%
2026-04-30	10.1500	10.200000	9.7000	9.980000	-3.575%	8,668	-48.848%
2026-04-29	10.5000	10.500000	10.3500	10.350000	+0.242%	1,224	-50.676%
2026-04-28	10.5000	10.540000	10.1500	10.325000	-2.594%	1,041	-50.557%
2026-04-27	10.3750	10.600000	10.3750	10.600000	+2.813%	1,288	-51.840%
2026-04-23	10.6550	10.655000	10.3100	10.310000	-1.810%	709	-50.485%
2026-04-22	10.3750	10.500000	10.3750	10.500000	+0.191%	1,113	-51.381%
2026-04-21	10.5500	10.550000	10.4250	10.480000	-1.689%	898	-51.288%
2026-04-20	10.4750	10.660000	10.4000	10.660000	+0.566%	6,269	-52.111%
2026-04-17	10.9000	10.900000	10.5572	10.600000	+0.952%	1,617	-51.840%
2026-04-16	12.0900	12.090000	10.3000	10.500000	-3.137%	6,245	-51.381%
2026-04-15	10.7000	11.370000	10.5900	10.840000	-1.455%	9,667	-52.906%
2026-04-14	11.5000	11.500000	10.8500	11.000000	-4.348%	7,541	-53.591%
2026-04-13	11.1362	11.800100	11.1362	11.500000	-1.709%	20,665	-55.609%
2026-04-10	11.0000	13.400000	10.9500	11.700000	+2.632%	18,100	-56.368%
2026-04-09	11.2800	11.750000	10.6250	11.400000	+9.091%	8,677	-55.219%
2026-04-08	9.4000	10.625000	9.4000	10.450000	+4.396%	3,004	-51.148%
2026-04-07	9.5000	11.540000	9.5000	10.010000	-0.398%	11,779	-49.001%
2026-04-06	8.5600	10.080000	8.2801	10.050000	+14.989%	12,420	-49.204%
2026-04-02	9.0400	9.040000	8.1400	8.740000	+3.555%	3,660	-41.590%
2026-04-01	8.0000	8.975000	7.7000	8.440000	+12.383%	14,075	-39.514%
2026-03-31	7.5000	7.700000	7.2000	7.510000	+2.877%	5,754	-32.024%
2026-03-30	7.3100	7.860000	7.2500	7.300000	+2.098%	5,498	-30.068%
2026-03-27	7.4500	7.600000	7.1500	7.150000	-1.107%	5,572	-28.601%
2026-03-26	7.2800	7.499900	7.2000	7.230000	+0.417%	5,097	-29.391%
2026-03-25	7.3500	7.350000	7.2000	7.200000	-0.690%	2,268	-29.097%
2026-03-24	7.4900	7.490000	7.2500	7.250000	-1.762%	2,682	-29.586%
2026-03-23	7.3500	7.380000	7.2500	7.380000	+2.358%	1,167	-30.827%
2026-03-20	7.4500	7.471700	7.2100	7.210000	-2.304%	7,795	-29.196%
2026-03-19	7.3300	7.500000	7.3300	7.380000	+3.506%	5,201	-30.827%
2026-03-18	7.3000	7.300000	7.1300	7.130000	-2.462%	1,168	-28.401%
2026-03-17	7.4000	7.400000	7.3100	7.310000	+0.137%	1,128	-30.164%
2026-03-16	7.4000	7.450000	7.3000	7.300000	0.000%	4,033	-30.068%
2026-03-13	7.3000	7.300000	7.3000	7.300000	+1.247%	584	-30.068%
2026-03-12	7.3550	7.440000	7.2100	7.210100	-1.232%	1,789	-29.197%
2026-03-11	7.4250	7.425000	7.3000	7.300000	0.000%	1,645	-30.068%
2026-03-10	7.6650	7.690000	7.3000	7.300000	-0.815%	3,722	-30.068%
2026-03-09	7.5079	7.507900	7.3100	7.360000	+0.643%	2,618	-30.639%
2026-03-06	7.2500	7.375000	7.2500	7.313000	-2.817%	3,360	-30.193%
2026-03-05	7.2500	7.929900	7.2500	7.525000	+6.135%	1,056	-32.159%
2026-03-04	7.0900	8.019900	7.0800	7.090000	-2.409%	7,848	-27.997%
2026-03-03	8.3825	8.382500	7.1300	7.265000	-10.198%	10,321	-29.732%
2026-03-02	8.6300	8.630000	8.0900	8.090000	-8.588%	4,038	-36.897%
2026-02-27	8.8000	8.850000	8.7500	8.850000	-0.562%	927	-42.316%
2026-02-26	9.1000	9.100000	8.9000	8.900000	-1.111%	2,405	-42.640%
2026-02-25	9.0000	9.000000	9.0000	9.000000	0.000%	489	-43.278%
2026-02-24	8.9100	9.000000	8.7500	9.000000	+4.046%	1,759	-43.278%
2026-02-23	9.3600	9.360000	8.0500	8.650000	-2.809%	1,651	-40.983%
2026-02-20	9.5500	9.550000	8.8000	8.900000	-7.532%	6,562	-42.640%
2026-02-19	9.7500	9.800000	9.6000	9.625000	-3.749%	8,526	-46.961%
2026-02-18	9.9999	9.999900	9.9999	9.999900	-0.001%	434	-48.949%
2026-02-17	10.5000	10.500000	10.0000	10.000000	-2.177%	4,145	-48.950%
2026-02-13	10.1500	10.300000	10.1000	10.222500	+2.225%	1,509	-50.061%
2026-02-12	10.0000	10.000000	10.0000	10.000000	0.000%	558	-48.950%
2026-02-11	10.3000	10.400000	9.7000	10.000000	-3.569%	3,133	-48.950%
2026-02-10	10.3700	10.370100	10.3700	10.370100	-0.527%	492	-50.772%
2026-02-09	10.3700	10.480000	10.3700	10.425000	-0.809%	2,119	-51.031%
2026-02-06	10.5000	10.510000	10.5000	10.510000	-3.134%	902	-51.427%
2026-02-05	11.1900	11.190100	10.8000	10.850000	-3.038%	2,508	-52.949%
2026-02-04	11.2750	11.275000	11.1900	11.190000	-0.533%	3,158	-54.379%
2026-02-03	10.5500	11.250000	10.5400	11.250000	+5.535%	3,006	-54.622%
2026-02-02	10.4000	10.660000	10.2500	10.660000	+2.500%	1,895	-52.111%
2026-01-30	10.0500	10.400000	9.7700	10.400000	+2.061%	3,979	-50.913%
2026-01-29	10.1500	10.190000	10.0500	10.190000	-1.736%	906	-49.902%
2026-01-28	10.6950	10.695000	10.3700	10.370000	-5.469%	2,179	-50.771%
2026-01-27	10.5800	10.990000	10.5800	10.970000	-6.239%	2,172	-53.464%
2026-01-26	11.7000	11.700000	11.7000	11.700000	-1.283%	614	-56.368%
2026-01-23	11.4340	11.852114	11.4340	11.852114	+2.173%	1,568	-56.928%
2026-01-21	11.5000	12.600000	11.5000	11.600000	+4.882%	7,389	-55.991%
2026-01-20	10.5100	11.190000	10.5100	11.060000	+5.233%	5,668	-53.843%
2026-01-16	11.5000	13.200000	10.5100	10.510000	-2.414%	12,359	-51.427%
2026-01-14	9.8000	11.890000	9.8000	10.770000	+5.588%	10,105	-52.600%
2026-01-13	9.5000	10.200000	9.5000	10.200000	+7.482%	3,763	-49.951%
2026-01-12	9.4900	9.490000	9.4900	9.490000	-1.658%	815	-46.207%
2026-01-09	9.5600	9.750000	9.5600	9.650000	-0.310%	3,598	-47.098%
2026-01-08	9.7700	9.800000	9.5100	9.680000	-2.222%	4,025	-47.262%
2026-01-07	10.5000	10.500000	9.3300	9.900000	-2.367%	7,427	-48.434%
2026-01-06	11.0000	11.000000	10.1170	10.140000	-4.866%	2,885	-49.655%
2026-01-05	10.8700	10.870000	10.6586	10.658600	-3.015%	2,501	-52.104%
2026-01-02	11.0263	11.026300	10.9900	10.990000	+0.826%	1,052	-53.549%
2025-12-31	10.8140	12.400000	10.5500	10.900000	-2.022%	9,311	-53.165%
2025-12-30	11.3183	11.390000	11.0001	11.124900	-3.178%	3,543	-54.112%
2025-12-29	12.2000	12.200000	11.4900	11.490000	0.000%	1,041	-55.570%
2025-12-26	12.3999	12.400000	11.2400	11.490000	-7.859%	5,260	-55.570%
2025-12-24	12.4000	13.600000	12.3500	12.470000	+0.646%	5,997	-59.062%
2025-12-23	12.5300	12.540000	12.2200	12.390000	-1.196%	1,176	-58.797%
2025-12-22	12.5000	13.990000	12.1200	12.540000	+1.951%	10,733	-59.290%
2025-12-19	12.4500	12.451700	12.0000	12.300000	+0.820%	10,074	-58.496%
2025-12-18	13.4800	13.480000	11.2500	12.200000	+0.370%	11,195	-58.156%
2025-12-17	12.9912	12.991200	12.1550	12.155000	-2.915%	988	-58.001%
2025-12-16	13.9300	14.344900	12.5200	12.520000	-12.448%	9,240	-59.225%
2025-12-15	14.4900	14.870000	14.1000	14.300000	-0.279%	3,392	-64.301%
2025-12-12	15.7500	15.750000	14.3400	14.340000	-9.811%	6,209	-64.400%
2025-12-11	15.7500	15.900000	15.3800	15.900000	-0.687%	3,248	-67.893%
2025-12-10	13.6000	16.130000	13.6000	16.010000	+14.276%	12,459	-68.114%
2025-12-09	14.0000	14.500000	14.0000	14.010000	-0.779%	1,771	-63.562%
2025-12-08	14.7400	15.000000	14.1200	14.120000	-4.107%	1,079	-63.846%
2025-12-05	15.0000	15.000000	14.7247	14.724700	-1.835%	628	-65.330%
2025-12-04	15.5000	15.500000	15.0000	15.000000	0.000%	709	-65.967%
2025-12-03	16.0000	16.000000	14.8500	15.000000	-3.069%	2,500	-65.967%
2025-12-02	15.9900	15.990000	15.4750	15.475000	+0.259%	814	-67.011%
2025-12-01	15.9500	15.950000	15.4350	15.435000	-2.741%	1,538	-66.926%
2025-11-28	15.9500	15.950000	15.5000	15.870000	+3.658%	1,757	-67.832%
2025-11-26	15.8900	15.949900	15.3100	15.310000	-4.313%	2,481	-66.656%
2025-11-25	15.4500	16.000000	15.4300	16.000000	+3.292%	1,526	-68.094%
2025-11-24	16.1600	16.160000	15.4900	15.490000	-3.188%	1,269	-67.043%
2025-11-21	16.4800	16.480000	15.3445	16.000000	+0.629%	1,020	-68.094%
2025-11-20	16.4900	16.899900	14.8851	15.900000	-1.701%	5,041	-67.893%
2025-11-19	14.4300	16.180000	14.4300	16.175200	+11.399%	1,366	-68.439%
2025-11-18	14.3000	14.520000	13.3586	14.520000	-2.681%	4,379	-64.842%
2025-11-17	15.6300	15.630000	14.7000	14.920000	-2.228%	2,855	-65.784%
2025-11-14	15.6342	15.875000	15.0700	15.260000	-6.951%	2,788	-66.547%
2025-11-13	16.9000	16.900000	16.0000	16.400000	-0.606%	2,583	-68.872%
2025-11-12	16.0000	16.500000	16.0000	16.500000	+8.696%	1,521	-69.061%
2025-11-11	17.5700	17.570000	14.2400	15.180000	-5.125%	4,865	-66.370%
2025-11-10	14.0000	18.400000	14.0000	16.000000	+14.286%	11,761	-68.094%
2025-11-07	14.4500	14.450000	14.0000	14.000000	+3.704%	791	-63.536%
2025-11-04	13.2750	13.500000	13.2750	13.500000	-0.148%	791	-62.185%
2025-11-03	13.9800	13.980000	13.5200	13.520000	-6.111%	1,683	-62.241%
2025-10-31	13.9200	14.890000	12.4500	14.400000	+4.575%	4,064	-64.549%
2025-10-30	13.7700	13.770000	13.7700	13.770000	+8.887%	9	-62.927%
2025-10-29	12.6461	12.646100	12.6461	12.646100	+2.338%	405	-59.632%
2025-10-28	12.3572	12.357200	12.3572	12.357200	-0.061%	816	-58.688%
2025-10-27	12.0600	12.364800	12.0600	12.364800	+2.954%	1,319	-58.713%
2025-10-24	12.0100	12.010000	12.0100	12.010000	+0.083%	1,175	-57.494%
2025-10-23	11.9100	12.000000	11.9100	12.000000	+2.740%	901	-57.458%
2025-10-22	12.1620	12.162000	11.1700	11.680000	-7.191%	4,068	-56.293%
2025-10-21	12.5850	12.585000	12.5850	12.585000	+3.156%	269	-59.436%
2025-10-20	12.6800	12.680000	12.2000	12.200000	-3.785%	1,045	-58.156%
2025-10-17	12.6800	12.680000	12.6800	12.680000	+0.635%	835	-59.740%
2025-10-16	12.3942	12.600000	12.3942	12.600000	-1.347%	1,046	-59.484%
2025-10-15	12.9500	12.950000	12.7721	12.772100	-1.677%	496	-60.030%
2025-10-13	12.3300	12.990000	12.3300	12.990000	+0.309%	590	-60.701%
2025-10-10	14.0000	14.000000	12.9500	12.950000	-4.074%	1,793	-60.579%
2025-10-09	13.5000	13.500000	13.5000	13.500000	+3.292%	966	-62.185%
2025-10-08	13.2500	13.980000	12.8500	13.069700	-3.187%	1,960	-60.940%
2025-10-06	13.5800	13.925000	13.2900	13.500000	+1.504%	4,226	-62.185%
2025-10-03	13.3000	13.300000	12.7800	13.300000	-0.063%	1,192	-61.617%
2025-10-02	13.1600	13.308400	13.1600	13.308400	-4.939%	1,947	-61.641%
2025-10-01	13.5000	13.999900	13.5000	13.999900	-2.966%	950	-63.535%
2025-09-30	14.9000	14.900000	14.0067	14.427900	-0.497%	3,961	-64.617%
2025-09-29	15.7000	15.700000	14.5000	14.500000	-6.331%	3,591	-64.793%
2025-09-26	15.0000	16.610000	14.9139	15.480000	+6.277%	9,963	-67.022%
2025-09-25	14.5657	14.565700	14.5657	14.565700	-0.235%	984	-64.952%
2025-09-23	15.0000	15.000000	14.6000	14.600000	0.000%	2,448	-65.034%
2025-09-22	14.7500	15.000000	13.1100	14.600000	+0.898%	7,206	-65.034%
2025-09-19	13.7800	14.699700	13.7800	14.470000	+5.236%	11,532	-64.720%
2025-09-18	13.3900	13.780000	13.3900	13.750000	+0.954%	2,841	-62.873%
2025-09-17	13.0900	13.620000	13.0900	13.620000	+4.049%	1,552	-62.518%
2025-09-16	13.0600	13.090000	13.0600	13.090000	-2.965%	1,253	-61.001%
2025-09-15	12.7800	13.490000	12.5000	13.490000	+1.811%	1,217	-62.157%
2025-09-12	12.5400	13.250000	12.5400	13.250000	+0.760%	6	-61.472%
2025-09-11	13.1500	13.150000	13.1500	13.150000	+6.048%	5	-61.179%
2025-09-10	13.0300	13.030000	11.8595	12.400000	+5.442%	6,586	-58.831%
2025-09-09	11.7600	11.760000	11.7600	11.760000	-2.000%	1,088	-56.590%
2025-09-08	10.9500	12.000000	10.9500	12.000000	+0.334%	1,730	-57.458%
2025-09-05	11.0000	12.000000	11.0000	11.960000	+13.097%	7,095	-57.316%
2025-09-04	10.5750	10.575000	10.5750	10.575000	+3.829%	205	-51.726%
2025-09-03	9.3128	10.950000	9.3128	10.185000	+5.091%	6,193	-49.877%
2025-09-02	9.2601	9.691600	9.2601	9.691600	-0.087%	4,746	-47.326%
2025-08-27	9.6800	9.700000	9.6800	9.700000	+0.414%	935	-47.371%
2025-08-25	9.6600	9.660000	9.6600	9.660000	+3.759%	1	-47.153%
2025-08-22	9.3000	9.350000	9.3000	9.310000	0.000%	794	-45.166%
2025-08-21	9.5135	10.740000	9.3100	9.310000	-4.854%	7,776	-45.166%
2025-08-20	9.8800	9.880000	9.7500	9.785000	+0.051%	1,905	-47.828%
2025-08-19	9.7800	9.780000	9.7800	9.780000	+0.205%	465	-47.802%
2025-08-18	10.0000	10.000000	9.7000	9.760000	+0.619%	2,698	-47.695%
2025-08-15	9.8505	9.850500	9.7000	9.700000	-2.903%	486	-47.371%
2025-08-13	10.0000	10.059900	9.9900	9.990000	-0.428%	2,415	-48.899%
2025-08-12	9.8800	10.032900	9.8800	10.032900	+1.733%	489	-49.117%
2025-08-11	9.8620	9.862000	9.8620	9.862000	+0.228%	274	-48.236%
2025-08-08	9.7475	10.024100	9.6793	9.839600	-2.191%	1,174	-48.118%
2025-08-07	10.0600	10.060000	10.0600	10.060000	+0.500%	1	-49.254%
2025-08-06	9.6612	10.010000	9.6612	10.010000	-0.746%	744	-49.001%
2025-08-05	9.6300	10.085200	9.6300	10.085200	+1.461%	538	-49.381%
2025-08-04	9.8400	9.940000	9.8400	9.940000	-1.340%	1,392	-48.642%
2025-08-01	9.8000	10.075000	9.8000	10.075000	-0.248%	1,060	-49.330%
2025-07-30	9.9900	10.100000	9.8300	10.100000	-0.198%	1,553	-49.455%
2025-07-29	9.9900	10.177000	9.8000	10.120000	+1.965%	6,503	-49.555%
2025-07-28	10.0650	10.070000	9.9250	9.925000	-0.551%	2,041	-48.564%
2025-07-25	10.8700	10.870000	9.7100	9.980000	+0.302%	4,057	-48.848%
2025-07-24	9.3050	12.990000	9.3050	9.950000	+4.737%	36,869	-48.693%
2025-07-23	9.3699	9.675000	9.1700	9.500000	+3.373%	6,573	-46.263%
2025-07-22	9.3600	9.420100	9.0377	9.190000	-2.854%	14,910	-44.450%
2025-07-21	9.2000	9.480000	9.2000	9.460000	+2.270%	2,916	-46.036%
2025-07-18	9.4800	9.524200	9.2500	9.250000	0.000%	1,872	-44.811%
2025-07-17	9.4500	9.529600	9.2500	9.250000	-2.632%	14,213	-44.811%
2025-07-16	9.8000	9.831300	9.4800	9.500000	-4.027%	8,002	-46.263%
2025-07-15	9.9859	9.985900	9.8986	9.898600	+0.888%	502	-48.427%
2025-07-14	9.9765	10.087100	9.8000	9.811500	+0.015%	2,868	-47.969%
2025-07-11	9.8100	9.810000	9.8100	9.810000	-2.096%	601	-47.961%
2025-07-10	10.0024	10.020000	10.0024	10.020000	-1.183%	735	-49.052%
2025-07-09	9.8100	10.140000	9.8100	10.140000	+1.400%	1,134	-49.655%
2025-07-08	10.1200	10.120000	9.9000	10.000000	-1.803%	7,322	-48.950%
2025-07-07	9.7100	10.183600	9.7100	10.183600	+2.761%	2,190	-49.870%
2025-07-03	9.6909	10.010000	9.6909	9.910000	-2.843%	1,256	-48.486%
2025-07-02	10.2400	10.240000	9.6000	10.200000	+4.615%	2,931	-49.951%
2025-07-01	9.9000	9.900000	9.6000	9.750000	-1.316%	1,335	-47.641%
2025-06-30	9.8000	10.450000	9.5000	9.880000	-4.909%	43,194	-48.330%
2025-06-27	10.7800	10.780000	9.7600	10.390000	+6.834%	3,867	-50.866%
2025-06-26	10.7000	10.700000	8.8600	9.725400	-5.025%	69,136	-47.509%
2025-06-25	10.1300	10.270000	9.5900	10.240000	-0.775%	5,085	-50.146%
2025-06-24	10.5000	10.500000	9.8000	10.320000	-1.714%	4,707	-50.533%
2025-06-23	10.0000	10.599600	9.5000	10.500000	+14.754%	11,103	-51.381%
2025-06-20	12.3755	12.375500	9.1500	9.150000	-25.911%	51,866	-44.208%
2025-06-18	12.3500	12.350000	12.3500	12.350000	-0.403%	1,018	-58.664%
2025-06-17	13.3500	13.400000	12.4000	12.400000	-2.285%	3,223	-58.831%
2025-06-16	13.5400	13.540000	12.6900	12.690000	-0.937%	1,818	-59.771%
2025-06-13	12.8100	12.810000	12.8100	12.810000	-2.586%	166	-60.148%
2025-06-11	13.0300	13.150000	13.0300	13.150000	-5.772%	769	-61.179%
2025-06-09	13.5000	13.990000	12.9200	13.955500	+3.870%	1,355	-63.419%
2025-06-06	13.3800	13.435500	13.3000	13.435500	-1.787%	2,063	-62.004%
2025-06-05	13.2400	13.700000	13.2000	13.680000	+0.588%	4,319	-62.683%
2025-06-04	13.6900	13.690000	12.7701	13.600000	-4.023%	5,124	-62.463%
2025-06-03	14.1700	14.170000	14.1700	14.170000	+4.963%	528	-63.973%
2025-06-02	13.4800	13.500000	13.3000	13.500000	+0.746%	3,522	-62.185%
2025-05-30	13.7000	14.090000	13.3000	13.400000	-3.597%	3,738	-61.903%
2025-05-29	13.9000	14.300000	13.9000	13.900000	-0.714%	2,963	-63.273%
2025-05-28	14.7300	14.730000	13.8000	14.000000	+0.071%	7,350	-63.536%
2025-05-27	14.6900	15.140000	13.2350	13.990000	-6.107%	10,893	-63.510%
2025-05-23	15.4800	15.480000	14.7000	14.900000	+2.055%	2,590	-65.738%
2025-05-22	15.6900	15.690000	14.5000	14.600000	-3.599%	8,984	-65.034%
2025-05-21	16.3400	16.340000	14.7100	15.145000	+0.431%	8,490	-66.293%
2025-05-20	14.9900	15.380000	14.7800	15.080000	+1.208%	13,569	-66.147%
2025-05-19	14.3000	14.900000	14.0670	14.900000	-0.931%	3,121	-65.738%
2025-05-16	14.0000	16.310000	14.0000	15.040000	+10.955%	32,132	-66.057%
2025-05-15	13.0400	15.150000	13.0400	13.555000	-4.677%	9,219	-62.339%
2025-05-14	14.7600	15.799900	14.2200	14.220000	-2.268%	6,895	-64.100%
2025-05-13	12.8100	16.150000	12.8100	14.550000	+16.029%	22,111	-64.914%
2025-05-12	13.0000	14.170000	11.6200	12.540000	-3.613%	39,984	-59.290%
2025-05-09	12.5000	14.540000	11.0100	13.010000	+3.997%	62,661	-60.761%
2025-05-08	11.6700	13.130000	11.3900	12.510000	+13.727%	51,176	-59.193%
2025-05-07	11.3000	11.300000	10.7500	11.000000	+2.278%	5,554	-53.591%
2025-05-06	10.5400	11.000000	10.5100	10.755000	-0.876%	3,107	-52.534%
2025-05-05	11.3450	11.650000	10.5000	10.850000	-0.367%	8,639	-52.949%
2025-05-02	11.2000	11.960000	10.8900	10.890000	-1.000%	1,862	-53.122%
2025-04-30	11.0000	11.000000	11.0000	11.000000	0.000%	1,092	-53.591%
2025-04-29	11.0100	11.010000	11.0000	11.000000	-1.873%	1,951	-53.591%
2025-04-28	10.8400	11.980000	10.8400	11.210000	+4.473%	7,087	-54.460%
2025-04-25	12.5400	13.400000	10.7300	10.730000	-10.954%	22,093	-52.423%
2025-04-24	14.2000	14.310000	11.5600	12.050000	-10.939%	29,112	-57.635%
2025-04-23	11.7700	14.500000	11.7700	13.530000	+14.758%	15,616	-62.269%
2025-04-22	11.0100	11.790000	10.2500	11.790000	+12.607%	6,281	-56.701%
2025-04-21	11.4200	11.420000	10.4700	10.470000	-3.413%	5,418	-51.242%
2025-04-17	11.6500	11.650000	10.8400	10.840000	-2.518%	2,837	-52.906%
2025-04-16	11.5900	11.590000	11.1200	11.120000	-5.362%	1,303	-54.092%
2025-04-15	11.0750	11.750000	11.0200	11.750000	+3.161%	2,176	-56.553%
2025-04-14	12.9400	12.940000	11.3900	11.390000	+4.495%	2,997	-55.180%
2025-04-11	11.9900	12.170000	10.7500	10.900000	-7.392%	13,525	-53.165%
2025-04-10	11.9100	11.910000	11.7700	11.770000	+3.975%	1,210	-56.627%
2025-04-09	11.5000	11.500000	11.2000	11.320000	+6.291%	4,299	-54.903%
2025-04-08	10.6500	10.660000	10.6500	10.650000	0.000%	21	-52.066%
2025-04-07	10.0433	10.650000	10.0100	10.650000	+7.035%	4,937	-52.066%
2025-04-04	10.3100	10.310000	9.8100	9.950000	-4.693%	7,060	-48.693%
2025-04-03	11.1300	11.130000	9.8625	10.440000	+3.162%	6,877	-51.102%
2025-04-02	10.5300	11.070000	10.0500	10.120000	-4.977%	7,479	-49.555%
2025-04-01	10.5050	10.990000	9.9559	10.650000	+1.914%	7,165	-52.066%
2025-03-31	10.5000	11.000000	9.8200	10.450000	+4.605%	9,368	-51.148%
2025-03-28	10.0500	11.157500	9.8100	9.990000	-1.382%	16,536	-48.899%
2025-03-27	12.3000	12.300000	9.7500	10.130000	-19.667%	42,490	-49.605%
2025-03-26	12.5825	14.000000	12.1600	12.610000	+0.398%	7,631	-59.516%
2025-03-25	13.9800	14.850000	12.5600	12.560000	-4.195%	13,992	-59.355%
2025-03-24	15.4000	15.400000	13.1100	13.110000	-11.479%	11,942	-61.060%
2025-03-21	15.0000	15.420000	14.1000	14.810000	-1.856%	10,453	-65.530%
2025-03-20	16.0500	17.000000	13.9500	15.090000	-3.455%	14,451	-66.170%
2025-03-19	14.7100	17.390000	14.7100	15.630000	+3.168%	30,714	-67.338%
2025-03-18	14.2500	15.150000	13.5000	15.150000	+6.690%	3,542	-66.304%
2025-03-17	15.6900	17.400000	13.5400	14.200000	-7.492%	10,377	-64.049%
2025-03-14	14.3500	15.500000	14.3500	15.350000	+12.868%	1,870	-66.743%
2025-03-13	13.4100	14.890000	13.4100	13.600000	-6.077%	33	-62.463%
2025-03-12	14.6200	14.620000	13.3700	14.480000	+0.347%	3,474	-64.744%
2025-03-11	13.3000	14.429900	13.0000	14.429900	+9.817%	6,594	-64.622%
2025-03-10	13.4000	14.500000	12.5300	13.140000	-9.254%	23,915	-61.149%
2025-03-07	15.4000	15.400000	14.1501	14.480000	+0.347%	8,619	-64.744%
2025-03-06	16.0000	16.000000	14.1400	14.430000	-10.272%	8,505	-64.622%
2025-03-05	17.8900	17.910000	15.5000	16.082000	-5.953%	19,803	-68.256%
2025-03-04	16.7500	18.390000	15.2500	17.100000	+1.124%	19,707	-70.146%
2025-03-03	17.9800	19.140000	16.7500	16.910000	+0.059%	8,151	-69.811%
2025-02-28	19.6900	19.690000	16.6600	16.900000	-3.152%	8,665	-69.793%
2025-02-27	20.3300	20.330000	17.3600	17.450000	-4.121%	13,442	-70.745%
2025-02-26	18.9900	20.870000	17.5200	18.200000	+3.822%	4,431	-71.951%
2025-02-25	17.8100	17.990000	17.3500	17.530000	+1.271%	6,493	-70.878%
2025-02-24	18.2400	19.830000	17.1300	17.310000	-2.259%	8,571	-70.508%
2025-02-21	19.1000	20.440000	17.5000	17.710000	+1.840%	14,622	-71.174%
2025-02-20	18.8500	20.680000	17.3900	17.390000	-6.556%	13,190	-70.644%
2025-02-19	20.8900	20.890000	18.5100	18.610000	-2.156%	7,933	-72.569%
2025-02-18	21.0600	21.990000	18.5200	19.020000	-2.060%	25,995	-73.160%
2025-02-14	19.2800	22.630500	19.0000	19.420000	+0.726%	18,095	-73.713%
2025-02-13	16.5100	23.990000	16.5100	19.280000	+8.865%	49,475	-73.522%
2025-02-12	16.9900	19.290000	15.3100	17.710000	0.000%	34,356	-71.174%

.dark-mode .myk2pL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myk2pL{ color: #333333; background-color: white; border: 2px solid #333333; }EXOZeXoZymes Inc. Common Stockstock NASDAQ

EXOZ
eXoZymes Inc. Common Stock
stock NASDAQ