2m 2m 2m 2m 2m 2m 2m
Exozymes (EXOZ)
NASDAQ
$7.16+$0.010 (+0.14%)
Price as of Aug 24, 2026 8:52 AM EDT- $66.4MMarket Cap
- -23.20%1-Year Change
- BiotechnologyIndustry
Exozymes (EXOZ)
$7.16+$0.010 (+0.14%)
- 1 Month+34.27%Low Price$4.40High Price$7.15
- 3 Months-23.94%Low Price$4.40High Price$9.91
- 1 Year-23.20%Low Price$4.40High Price$16.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.01 | 8.01 | 7.08 | 7.15 | +1.56% | 10,232 |
08/20/2026 | 6.50 | 7.71 | 6.42 | 7.04 | +10.00% | 13,641 |
08/19/2026 | 6.08 | 6.45 | 6.08 | 6.40 | +0.16% | 3,122 |
08/18/2026 | 6.25 | 6.50 | 6.05 | 6.39 | +5.97% | 3,049 |
08/17/2026 | 6.21 | 6.50 | 6.00 | 6.03 | +3.61% | 11,422 |
08/14/2026 | 5.89 | 6.49 | 5.82 | 5.82 | -3.00% | 9,086 |
08/14/2026 |
-$0.33 Earnings | |||||
08/13/2026 | 6.00 | 6.00 | 5.85 | 6.00 | +4.17% | 4,541 |
08/12/2026 | 6.00 | 6.00 | 5.76 | 5.76 | 0.00% | 2,284 |
08/11/2026 | 5.30 | 6.01 | 5.30 | 5.76 | +10.77% | 4,331 |
08/10/2026 | 5.16 | 5.31 | 5.12 | 5.20 | +1.86% | 2,640 |
08/07/2026 | 5.14 | 5.25 | 5.11 | 5.11 | -1.17% | 2,938 |
08/06/2026 | 5.89 | 5.89 | 5.12 | 5.17 | -5.05% | 3,187 |
08/05/2026 | 4.73 | 5.47 | 4.73 | 5.44 | +17.75% | 9,084 |
08/04/2026 | 4.72 | 4.86 | 4.55 | 4.62 | +0.43% | 3,539 |
08/03/2026 | 4.89 | 4.90 | 4.60 | 4.60 | -1.08% | 12,605 |
07/31/2026 | 4.89 | 4.89 | 4.60 | 4.65 | +1.09% | 2,272 |
07/30/2026 | 4.51 | 4.70 | 4.50 | 4.60 | +4.55% | 4,701 |
07/29/2026 | 4.45 | 4.89 | 4.35 | 4.40 | 0.00% | 4,065 |
07/28/2026 | 4.60 | 4.70 | 4.40 | 4.40 | -3.30% | 7,483 |
07/27/2026 | 4.78 | 5.01 | 4.50 | 4.55 | -3.40% | 19,349 |
07/24/2026 | 4.99 | 4.99 | 4.66 | 4.71 | +0.21% | 5,836 |
07/23/2026 | 5.10 | 5.34 | 4.70 | 4.70 | -8.38% | 6,933 |
07/22/2026 | 5.34 | 5.34 | 5.10 | 5.13 | -3.66% | 4,573 |
07/21/2026 | 5.83 | 5.99 | 5.10 | 5.33 | -4.91% | 17,215 |
07/20/2026 | 5.83 | 6.25 | 5.53 | 5.60 | -6.98% | 9,818 |
07/17/2026 | 6.22 | 6.28 | 5.25 | 6.02 | -3.22% | 8,144 |
07/16/2026 | 6.14 | 6.40 | 6.13 | 6.22 | +1.63% | 10,462 |
07/15/2026 | 7.00 | 7.00 | 6.11 | 6.12 | -12.57% | 11,900 |
07/14/2026 | 6.55 | 7.06 | 6.55 | 7.00 | +9.89% | 2,687 |
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 |