EXOZ
Exozymes (EXOZ)
NASDAQ
$8.05+$0.34 (+4.48%)
Price as of Jun 23, 2026 6:29 PM EDT
  • $74.5M
    Market Cap
  • -25.39%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.38%
    Low Price$6.33
    High Price$9.91
  • 3 Months
    +4.34%
    Low Price$6.33
    High Price$11.70
  • 1 Year
    -25.39%
    Low Price$6.33
    High Price$16.50
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
8.02
8.10
7.70
7.70
-5.87%
3,886
06/22/2026
7.95
8.21
7.10
8.18
+4.47%
8,061
06/18/2026
6.51
7.83
6.51
7.83
+23.70%
20,019
06/17/2026
8.21
8.21
6.33
6.33
-14.69%
17,961
06/16/2026
7.80
7.80
7.36
7.42
+0.95%
2,530
06/15/2026
7.68
7.80
7.35
7.35
+3.52%
1,644
06/12/2026
7.27
7.87
7.10
7.10
-7.79%
13,400
06/11/2026
7.83
8.00
7.53
7.70
-0.26%
13,628
06/10/2026
7.92
8.59
7.66
7.72
-1.03%
11,021
06/09/2026
8.42
8.80
7.80
7.80
-9.51%
9,098
06/08/2026
9.00
9.50
8.49
8.62
-7.71%
11,223
06/05/2026
9.45
10.23
8.97
9.34
-0.11%
4,743
06/04/2026
10.23
10.23
9.23
9.35
-1.16%
7,340
06/03/2026
9.48
9.93
9.46
9.46
-0.42%
1,921
06/02/2026
9.44
9.71
9.38
9.50
-1.76%
8,060
06/01/2026
9.55
9.67
9.55
9.67
-1.78%
3,297
05/29/2026
9.78
9.85
9.55
9.85
+1.29%
3,968
05/28/2026
10.50
10.50
9.62
9.72
-1.92%
4,578
05/27/2026
10.46
10.46
9.91
9.91
0.00%
1,128
05/26/2026
10.43
10.43
9.91
9.91
-0.10%
1,232
05/22/2026
11.30
11.30
9.64
9.92
+5.53%
17,598
05/21/2026
9.50
9.59
9.40
9.40
0.00%
3,554
05/20/2026
9.22
9.50
9.20
9.40
-1.05%
5,798
05/19/2026
9.76
9.76
9.50
9.50
-0.52%
2,347
05/18/2026
9.76
9.76
9.50
9.55
-2.15%
3,477
05/15/2026
9.76
9.76
9.76
9.76
-2.59%
172
05/14/2026
10.02
10.02
10.02
10.02
+1.42%
3,457
05/14/2026
-$0.28 Earnings
05/13/2026
9.88
9.88
9.88
9.88
+0.001%
702
05/12/2026
9.50
10.02
9.50
9.88
+0.82%
972
05/11/2026
10.13
10.13
9.80
9.80
+1.87%
1,481
05/08/2026
9.50
9.62
9.50
9.62
-3.80%
4,038
05/07/2026
10.09
10.09
10.00
10.00
-5.12%
720
05/06/2026
9.79
10.54
9.79
10.54
+6.59%
1,772
05/05/2026
9.95
9.95
9.80
9.89
-0.32%
1,198
05/04/2026
10.13
10.38
9.92
9.92
+1.74%
996
05/01/2026
9.85
9.97
9.66
9.75
-2.30%
10,980
04/30/2026
10.15
10.20
9.70
9.98
-3.57%
8,668
04/29/2026
10.50
10.50
10.35
10.35
+0.24%
1,224
04/28/2026
10.50
10.54
10.15
10.33
-2.59%
1,040
04/27/2026
10.38
10.60
10.38
10.60
+2.81%
1,288
04/23/2026
10.66
10.66
10.31
10.31
-1.81%
709
04/22/2026
10.38
10.50
10.38
10.50
+0.19%
1,113
04/21/2026
10.55
10.55
10.43
10.48
-1.69%
898
04/20/2026
10.48
10.66
10.40
10.66
+0.57%
6,269
04/17/2026
10.90
10.90
10.56
10.60
+0.95%
1,617
04/16/2026
12.09
12.09
10.30
10.50
-3.14%
6,245
04/15/2026
10.70
11.37
10.59
10.84
-1.45%
9,667
04/14/2026
11.50
11.50
10.85
11.00
-4.35%
7,541
04/13/2026
11.14
11.80
11.14
11.50
-1.71%
20,664
04/10/2026
11.00
13.40
10.95
11.70
+2.63%
18,099
04/09/2026
11.28
11.75
10.63
11.40
+9.09%
8,676
04/08/2026
9.40
10.63
9.40
10.45
+4.40%
3,004
04/07/2026
9.50
11.54
9.50
10.01
-0.40%
11,779
04/06/2026
8.56
10.08
8.28
10.05
+14.99%
12,419
04/02/2026
9.04
9.04
8.14
8.74
+3.55%
3,660
04/01/2026
8.00
8.98
7.70
8.44
+12.38%
14,075
03/31/2026
7.50
7.70
7.20
7.51
+2.88%
5,753
03/31/2026
-$0.31 Earnings
03/30/2026
7.31
7.86
7.25
7.30
+2.10%
5,497
03/27/2026
7.45
7.60
7.15
7.15
-1.11%
5,571
03/26/2026
7.28
7.50
7.20
7.23
+0.42%
5,097
03/25/2026
7.35
7.35
7.20
7.20
-0.69%
2,268
03/24/2026
7.49
7.49
7.25
7.25
-1.76%
2,682
03/23/2026
7.35
7.38
7.25
7.38
+2.36%
1,167
03/20/2026
7.45
7.47
7.21
7.21
-2.30%
7,795
03/19/2026
7.33
7.50
7.33
7.38
+3.51%
5,201
03/18/2026
7.30
7.30
7.13
7.13
-2.46%
1,168
03/17/2026
7.40
7.40
7.31
7.31
+0.14%
1,128
03/16/2026
7.40
7.45
7.30
7.30
0.00%
4,033
03/13/2026
7.30
7.30
7.30
7.30
+1.25%
584
03/12/2026
7.36
7.44
7.21
7.21
-1.23%
1,789
03/11/2026
7.43
7.43
7.30
7.30
0.00%
1,645
03/10/2026
7.67
7.69
7.30
7.30
-0.82%
3,722
03/09/2026
7.51
7.51
7.31
7.36
+0.64%
2,618
03/06/2026
7.25
7.38
7.25
7.31
-2.82%
3,360
03/05/2026
7.25
7.93
7.25
7.53
+6.14%
1,055
03/04/2026
7.09
8.02
7.08
7.09
-2.41%
7,848
03/03/2026
8.38
8.38
7.13
7.27
-10.20%
10,321
03/02/2026
8.63
8.63
8.09
8.09
-8.59%
4,037
02/27/2026
8.80
8.85
8.75
8.85
-0.56%
927
02/26/2026
9.10
9.10
8.90
8.90
-1.11%
2,405
02/25/2026
9.00
9.00
9.00
9.00
0.00%
489
02/24/2026
8.91
9.00
8.75
9.00
+4.05%
1,759
02/23/2026
9.36
9.36
8.05
8.65
-2.81%
1,650
02/20/2026
9.55
9.55
8.80
8.90
-7.53%
6,562
02/19/2026
9.75
9.80
9.60
9.63
-3.75%
8,526
02/18/2026
10.00
10.00
10.00
10.00
-0.001%
434
02/17/2026
10.50
10.50
10.00
10.00
-2.18%
4,145
02/13/2026
10.15
10.30
10.10
10.22
+2.23%
1,509
02/12/2026
10.00
10.00
10.00
10.00
0.00%
558
02/11/2026
10.30
10.40
9.70
10.00
-3.57%
3,133
02/10/2026
10.37
10.37
10.37
10.37
-0.53%
492
02/09/2026
10.37
10.48
10.37
10.43
-0.81%
2,119
02/06/2026
10.50
10.51
10.50
10.51
-3.13%
902
02/05/2026
11.19
11.19
10.80
10.85
-3.04%
2,508
02/04/2026
11.28
11.28
11.19
11.19
-0.53%
3,158
02/03/2026
10.55
11.25
10.54
11.25
+5.53%
3,006
02/02/2026
10.40
10.66
10.25
10.66
+2.50%
1,985
01/30/2026
10.05
10.40
9.77
10.40
+2.06%
3,979