eXoZymes Inc. (EXOZ)
NASDAQ: EXOZ
· Real-Time Price · USD
15.45
0.88 (6.07%)
At close: Sep 26, 2025, 3:58 PM
15.69
1.59%
After-hours: Sep 26, 2025, 04:10 PM EDT
EXOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.00 | 16.61 | 14.91 | 15.48 | 15.48 | 6.25% | 9,963 |
| Sep 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% | 1,000 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 12 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 0.00% | 2,448 |
| Sep 22, 2025 | 14.75 | 15.00 | 13.11 | 14.60 | 14.60 | 0.90% | 7,206 |
| Sep 19, 2025 | 13.78 | 14.70 | 13.78 | 14.47 | 14.47 | 5.24% | 11,532 |
| Sep 18, 2025 | 13.39 | 13.78 | 13.39 | 13.75 | 13.75 | 0.95% | 2,841 |
| Sep 17, 2025 | 13.09 | 13.62 | 13.09 | 13.62 | 13.62 | 4.05% | 1,552 |
| Sep 16, 2025 | 13.06 | 13.09 | 13.06 | 13.09 | 13.09 | -2.97% | 1,300 |
| Sep 15, 2025 | 12.78 | 13.49 | 12.50 | 13.49 | 13.49 | 8.79% | 1,217 |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 1,127 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 5 |
| Sep 10, 2025 | 13.03 | 13.03 | 11.86 | 12.40 | 12.40 | 5.44% | 6,600 |
| Sep 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 1,088 |
| Sep 8, 2025 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 0.33% | 1,730 |
| Sep 5, 2025 | 11.00 | 12.00 | 11.00 | 11.96 | 11.96 | 13.04% | 7,100 |
| Sep 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.83% | 205 |
| Sep 3, 2025 | 9.31 | 10.95 | 9.31 | 10.19 | 10.19 | 5.16% | 6,200 |
| Sep 2, 2025 | 9.26 | 9.69 | 9.26 | 9.69 | 9.69 | -0.10% | 4,746 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 185 |