MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXOZ — eXoZymes Inc. Common Stock
NasdaqeXoZymes Inc. Common Stock
$5.77
+0.01(+0.17%)
- O
- 5.87
- H
- 6.00
- L
- 5.76
- V
- 2.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.77
Period Return-51.06%
Period High$18.40
Period Low$4.35
Avg Daily Volume6.0K
Total Trading Days365
EXOZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.87 | $6.00 | $5.76 | $5.77 | +$0.01 | +0.17% | 2,115 | $5.92 | $5.76 $6.00 |
| Oct 1, 2026 | $5.76 | $5.76 | $5.76 | $5.76 | $-0.07 | -1.20% | 1,000 | $5.99 | $5.76 $5.76 |
| Sep 30, 2026 | $5.77 | $6.20 | $5.77 | $5.83 | $-0.27 | -4.43% | 2,035 | $5.88 | $5.77 $6.20 |
| Sep 29, 2026 | $6.06 | $6.10 | $6.06 | $6.10 | +$0.10 | +1.67% | 2,044 | $6.07 | $6.06 $6.10 |
| Sep 28, 2026 | $6.53 | $6.53 | $6.00 | $6.00 | $-0.25 | -3.92% | 8,282 | $6.18 | $6.00 $6.53 |
| Sep 25, 2026 | $6.37 | $6.66 | $6.12 | $6.25 | $-0.09 | -1.42% | 9,189 | $6.27 | $6.12 $6.66 |
| Sep 24, 2026 | $6.12 | $6.34 | $6.12 | $6.34 | $-0.05 | -0.71% | 6,482 | $6.36 | $6.12 $6.34 |
| Sep 23, 2026 | $6.44 | $6.90 | $6.11 | $6.38 | +$0.19 | +3.07% | 11,914 | $6.37 | $6.11 $6.90 |
| Sep 22, 2026 | $6.46 | $6.98 | $6.15 | $6.19 | +$0.05 | +0.81% | 9,510 | $6.45 | $6.15 $6.98 |
| Sep 21, 2026 | $6.43 | $6.99 | $6.11 | $6.14 | $-0.30 | -4.58% | 12,414 | $6.38 | $6.11 $6.99 |
| Sep 18, 2026 | $6.17 | $6.73 | $6.00 | $6.44 | +$0.25 | +3.96% | 16,336 | $6.37 | $6.00 $6.73 |
| Sep 17, 2026 | $6.10 | $6.94 | $6.10 | $6.19 | +$0.03 | +0.49% | 8,925 | $6.30 | $6.10 $6.94 |
| Sep 16, 2026 | $6.38 | $6.49 | $6.00 | $6.16 | $-0.42 | -6.31% | 12,288 | $6.28 | $6.00 $6.49 |
| Sep 15, 2026 | $6.25 | $6.79 | $6.05 | $6.58 | +$0.30 | +4.70% | 11,158 | $6.35 | $6.05 $6.79 |
| Sep 14, 2026 | $6.25 | $6.34 | $6.25 | $6.28 | $-0.02 | -0.34% | 5,627 | $6.29 | $6.25 $6.34 |
| Sep 11, 2026 | $6.09 | $6.65 | $6.09 | $6.30 | +$0.13 | +2.13% | 4,559 | $6.44 | $6.09 $6.65 |
| Sep 10, 2026 | $6.25 | $6.54 | $6.00 | $6.17 | +$0.00 | +0.00% | 8,332 | $6.28 | $6.00 $6.54 |
| Sep 9, 2026 | $6.61 | $6.92 | $6.17 | $6.17 | $-0.14 | -2.22% | 8,421 | $6.51 | $6.17 $6.92 |
| Sep 8, 2026 | $7.14 | $7.25 | $6.30 | $6.31 | $-0.54 | -7.88% | 18,650 | $6.58 | $6.30 $7.25 |
| Sep 4, 2026 | $7.10 | $7.10 | $6.85 | $6.85 | +$0.05 | +0.74% | 1,306 | $6.99 | $6.85 $7.10 |
| Sep 3, 2026 | $7.00 | $7.00 | $6.45 | $6.80 | +$0.01 | +0.15% | 3,972 | $6.75 | $6.45 $7.00 |
| Sep 2, 2026 | $6.59 | $6.79 | $6.45 | $6.79 | +$0.29 | +4.46% | 924 | $6.75 | $6.45 $6.79 |
| Sep 1, 2026 | $7.22 | $7.22 | $6.50 | $6.50 | $-0.23 | -3.42% | 4,129 | $6.89 | $6.50 $7.22 |
| Aug 31, 2026 | $7.28 | $7.28 | $6.73 | $6.73 | $-0.44 | -6.11% | 842 | $7.17 | $6.73 $7.28 |
| Aug 28, 2026 | $7.01 | $7.38 | $6.71 | $7.17 | $-0.01 | -0.10% | 2,781 | $7.18 | $6.71 $7.38 |
| Aug 27, 2026 | $6.64 | $7.18 | $6.64 | $7.18 | $-0.35 | -4.65% | 1,068 | $7.36 | $6.64 $7.18 |
| Aug 26, 2026 | $6.91 | $7.60 | $6.85 | $7.53 | $-0.01 | -0.07% | 1,485 | $7.32 | $6.85 $7.60 |
| Aug 25, 2026 | $7.18 | $7.80 | $6.45 | $7.53 | +$0.58 | +8.35% | 3,224 | $7.28 | $6.45 $7.80 |
| Aug 24, 2026 | $6.62 | $6.95 | $6.62 | $6.95 | $-0.20 | -2.80% | 1,533 | $6.95 | $6.62 $6.95 |
| Aug 21, 2026 | $8.01 | $8.01 | $7.08 | $7.15 | +$0.11 | +1.56% | 10,232 | $7.44 | $7.08 $8.01 |