Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Warrant (NQ: LNZAW )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.1313 0.1350 0.1250 0.1300 56,608 -0.01(-3.70%)
Mar 10, 2025 0.1280 0.1475 0.1280 0.1350 10,031 -0.02(-15.57%)
Mar 07, 2025 0.1500 0.1600 0.1458 0.1599 36,245 +0.01(+7.03%)
Mar 06, 2025 0.1500 0.1599 0.1400 0.1494 32,454 -0.00(-0.33%)
Mar 05, 2025 0.1600 0.1600 0.1489 0.1499 93,908 -0.01(-6.25%)
Mar 04, 2025 0.1511 0.1600 0.1425 0.1599 48,863 -0.01(-5.94%)
Mar 03, 2025 0.1671 0.1800 0.1671 0.1700 920 +0.00(+0.00%)
Feb 28, 2025 0.1600 0.1800 0.1500 0.1700 29,990 +0.01(+6.12%)
Feb 27, 2025 0.1625 0.1800 0.1600 0.1602 15,381 -0.02(-11.00%)
Feb 26, 2025 0.1900 0.1930 0.1800 0.1800 3,233 +0.02(+10.70%)
Feb 25, 2025 0.1775 0.1800 0.1626 0.1626 26,467 -0.02(-9.67%)
Feb 24, 2025 0.1957 0.1957 0.1799 0.1800 91,831 -0.00(-0.22%)
Feb 21, 2025 0.1800 0.2038 0.1784 0.1804 81,882 -0.01(-4.70%)
Feb 20, 2025 0.2018 0.2178 0.1800 0.1893 112,345 -0.01(-6.19%)
Feb 19, 2025 0.2300 0.2803 0.2011 0.2018 81,485 -0.07(-24.98%)
Feb 18, 2025 0.1990 0.2775 0.1990 0.2690 405,303 +0.07(+34.50%)
Feb 14, 2025 0.2000 0.2000 0.1800 0.2000 34,560 +0.03(+17.65%)
Feb 13, 2025 0.1760 0.1850 0.1522 0.1700 90,448 -0.06(-26.94%)
Feb 12, 2025 0.1650 0.2400 0.1500 0.2327 148,940 +0.06(+35.29%)
Feb 11, 2025 0.1881 0.2200 0.1600 0.1720 85,797 +0.01(+5.78%)
Feb 10, 2025 0.1800 0.1900 0.1626 0.1626 59,023 -0.02(-9.67%)
Feb 07, 2025 0.1900 0.1900 0.1800 0.1800 21,137 -0.01(-5.26%)
Feb 06, 2025 0.1500 0.2000 0.1400 0.1900 18,985 +0.03(+18.75%)
Feb 05, 2025 0.2000 0.2000 0.1416 0.1600 37,399 -0.01(-5.44%)
Feb 04, 2025 0.1792 0.1998 0.1675 0.1692 25,100 -0.01(-7.29%)
Feb 03, 2025 0.2045 0.2045 0.1671 0.1825 43,802 -0.04(-18.89%)
Jan 31, 2025 0.2300 0.2300 0.2200 0.2250 28,472 -0.02(-10.00%)
Jan 30, 2025 0.2500 0.2500 0.2200 0.2500 32,842 +0.02(+9.84%)
Jan 29, 2025 0.2500 0.3038 0.2001 0.2276 106,753 +0.01(+3.41%)
Jan 28, 2025 0.2970 0.2970 0.2200 0.2201 39,941 -0.03(-11.96%)
Jan 27, 2025 0.2625 0.2625 0.2249 0.2500 58,851 +0.02(+7.76%)
Jan 24, 2025 0.2272 0.2700 0.2250 0.2320 17,023 -0.01(-3.33%)
Jan 23, 2025 0.2800 0.2800 0.2400 0.2400 38,915 -0.03(-12.70%)
Jan 22, 2025 0.2600 0.3000 0.2600 0.2749 107,340 -0.01(-1.82%)
Jan 21, 2025 0.2700 0.3267 0.2700 0.2800 17,110 -0.05(-15.10%)
Jan 17, 2025 0.2867 0.3500 0.2867 0.3298 15,145 +0.03(+9.68%)
Jan 16, 2025 0.2900 0.3500 0.2900 0.3007 104,833 +0.00(+0.23%)
Jan 15, 2025 0.2600 0.3000 0.2500 0.3000 34,088 +0.00(+0.00%)
Jan 14, 2025 0.2700 0.3300 0.2600 0.3000 28,934 +0.02(+7.14%)
Jan 13, 2025 0.2727 0.3474 0.2500 0.2800 22,782 -0.04(-11.95%)
Jan 10, 2025 0.3500 0.3500 0.2700 0.3180 12,728 -0.01(-3.64%)
Jan 08, 2025 0.3000 0.3500 0.2300 0.3300 101,064 +0.00(+0.00%)
Jan 07, 2025 0.3898 0.3975 0.3198 0.3300 117,243 -0.05(-12.58%)
Jan 06, 2025 0.3160 0.3862 0.3100 0.3775 318,750 +0.04(+13.53%)
Jan 03, 2025 0.3000 0.3475 0.2947 0.3325 90,882 +0.02(+7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.