Solazyme Inc historical prices

   Watch this stock

Historical chart

    14.18 
    11.62 
    9.05 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 10.50 10.74 10.36 10.70 688,226
May 22, 2013 11.60 11.77 10.57 10.81 885,830
May 21, 2013 11.40 11.76 11.14 11.53 747,843
May 20, 2013 11.16 11.66 11.00 11.49 1,246,198
May 17, 2013 10.98 11.12 10.86 10.95 622,923
May 16, 2013 10.82 11.12 10.64 10.92 894,125
May 15, 2013 10.65 10.93 10.61 10.88 743,250
May 14, 2013 10.73 10.99 10.53 10.71 957,747
May 13, 2013 10.35 11.02 9.93 10.75 1,258,978
May 10, 2013 9.75 10.35 9.65 10.31 1,877,993
May 9, 2013 9.10 9.86 8.82 9.70 1,442,559
May 8, 2013 8.87 8.99 8.60 8.81 386,911
May 7, 2013 9.02 9.10 8.79 8.93 347,586
May 6, 2013 9.14 9.20 8.91 9.03 258,827
May 3, 2013 9.13 9.41 9.03 9.16 383,893
May 2, 2013 8.94 9.17 8.80 9.07 293,734
May 1, 2013 9.00 9.00 8.74 8.90 435,460
Apr 30, 2013 9.20 9.36 8.96 9.10 420,796
Apr 29, 2013 9.28 9.50 9.11 9.23 403,422
Apr 26, 2013 9.11 9.34 8.91 9.25 601,835
Apr 25, 2013 8.78 9.15 8.75 9.15 842,422
Apr 24, 2013 7.92 8.75 7.92 8.71 1,026,056
Apr 23, 2013 7.97 8.08 7.80 7.91 487,499
Apr 22, 2013 7.80 7.96 7.65 7.94 220,814
Apr 19, 2013 7.91 8.01 7.64 7.78 606,944
Apr 18, 2013 7.58 7.68 7.41 7.51 291,756
Apr 17, 2013 7.78 7.90 7.50 7.55 302,358
Apr 16, 2013 7.53 7.80 7.30 7.69 357,461
Apr 15, 2013 8.00 8.06 7.26 7.40 547,688
Apr 12, 2013 8.00 8.11 7.95 8.02 285,727

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service