2m 2m 2m 2m 2m 2m 2m
Exozymes (EXOZ)
NASDAQ
$6.35-$0.03 (-0.39%)
Price as of Jul 13, 2026 4:10 PM EDT- $59.1MMarket Cap
- -35.08%1-Year Change
- BiotechnologyIndustry
Exozymes (EXOZ)
$6.35-$0.03 (-0.39%)
- 1 Month-10.28%Low Price$6.33High Price$8.50
- 3 Months-44.61%Low Price$6.33High Price$10.84
- 1 Year-35.08%Low Price$6.33High Price$16.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 7.67 | 7.67 | 6.13 | 6.37 | -8.61% | 12,932 |
07/10/2026 | 7.08 | 7.08 | 6.85 | 6.97 | -1.55% | 7,050 |
07/09/2026 | 7.59 | 7.66 | 6.86 | 7.08 | -6.23% | 11,182 |
07/08/2026 | 7.82 | 7.98 | 7.55 | 7.55 | -0.59% | 5,968 |
07/07/2026 | 7.99 | 8.50 | 7.35 | 7.60 | -6.70% | 18,409 |
07/06/2026 | 8.46 | 8.63 | 7.85 | 8.14 | -4.01% | 20,432 |
07/02/2026 | 8.18 | 8.65 | 7.85 | 8.48 | -0.24% | 51,030 |
07/01/2026 | 8.43 | 8.70 | 7.70 | 8.50 | +0.83% | 52,920 |
06/30/2026 | 8.42 | 8.63 | 7.40 | 8.43 | +0.12% | 19,624 |
06/29/2026 | 8.01 | 8.42 | 7.25 | 8.42 | +4.86% | 20,007 |
06/26/2026 | 7.79 | 8.03 | 7.21 | 8.03 | +8.51% | 8,484 |
06/25/2026 | 7.05 | 7.97 | 7.05 | 7.40 | +3.64% | 3,570 |
06/24/2026 | 7.63 | 7.63 | 7.14 | 7.14 | -7.27% | 3,131 |
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 |