NASDAQ : EXOZ
eXoZymes, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
eXoZymes, Inc. (EXOZ) closed at 4.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.29 | 4.59 | 4.15 | 4.52 | 2,599 | +9.44% |
| 2026-10-30 | 4.18 | 4.19 | 4.01 | 4.13 | 6,113 | +0.49% |
| 2026-10-29 | 4.3 | 4.31 | 4 | 4.11 | 9,231 | -2.72% |
| 2026-10-28 | 3.74 | 4.57 | 3.682 | 4.225 | 16,747 | +11.18% |
| 2026-10-27 | 3.79 | 4.046 | 3.24 | 3.8 | 16,652 | +1.33% |
| 2026-10-26 | 4 | 4.4 | 3.75 | 3.75 | 16,573 | -6.25% |
| 2026-10-23 | 3.88 | 4.44 | 3.85 | 4 | 14,308 | +2.56% |
| 2026-10-22 | 3.8 | 4.64 | 3.8 | 3.9 | 26,491 | -0.51% |
| 2026-10-21 | 4.15 | 4.7 | 3.92 | 3.92 | 19,967 | -4.85% |
| 2026-10-20 | 4.2 | 4.435 | 4.03 | 4.12 | 4,313 | +3.00% |
| 2026-10-19 | 4.298 | 4.52 | 3.85 | 4 | 8,837 | -2.20% |
| 2026-10-16 | 4.085 | 4.96 | 4.02 | 4.09 | 32,093 | +2.25% |
| 2026-10-15 | 4.6 | 4.881 | 3.705 | 4 | 24,355 | -13.04% |
| 2026-10-14 | 4.51 | 4.8 | 4.51 | 4.6 | 7,587 | +0.22% |
| 2026-10-13 | 5.048 | 5.075 | 4.55 | 4.59 | 20,581 | -9.11% |
| 2026-10-12 | 5.3 | 5.3 | 5.05 | 5.05 | 9,391 | -3.81% |
| 2026-10-09 | 5.335 | 5.41 | 5.25 | 5.25 | 1,025 | -0.38% |
| 2026-10-08 | 5.69 | 6.34 | 5.27 | 5.27 | 22,334 | -4.87% |
| 2026-10-07 | 5.55 | 5.71 | 5.52 | 5.54 | 7,551 | +0.36% |
| 2026-10-06 | 5.64 | 5.72 | 5.52 | 5.52 | 1,832 | +0.00% |
| 2026-10-05 | 5.85 | 5.85 | 5.51 | 5.52 | 4,451 | -4.33% |
| 2026-10-02 | 5.87 | 6 | 5.762 | 5.77 | 2,116 | +0.17% |
| 2026-10-01 | 5.76 | 5.76 | 5.76 | 5.76 | 999 | -1.20% |
| 2026-09-30 | 5.768 | 6.195 | 5.768 | 5.83 | 2,034 | -4.43% |
| 2026-09-29 | 6.06 | 6.1 | 6.06 | 6.1 | 2,044 | +1.67% |
| 2026-09-28 | 6.53 | 6.53 | 6 | 6 | 8,281 | -3.92% |
| 2026-09-25 | 6.37 | 6.655 | 6.12 | 6.245 | 9,188 | -1.42% |
| 2026-09-24 | 6.12 | 6.335 | 6.12 | 6.335 | 6,481 | -0.71% |
| 2026-09-23 | 6.44 | 6.9 | 6.11 | 6.38 | 11,913 | +3.07% |
| 2026-09-22 | 6.46 | 6.98 | 6.15 | 6.19 | 9,509 | +0.81% |
| 2026-09-21 | 6.43 | 6.985 | 6.11 | 6.14 | 12,413 | -4.58% |
| 2026-09-18 | 6.17 | 6.735 | 6 | 6.435 | 16,334 | +3.96% |
| 2026-09-17 | 6.1 | 6.935 | 6.1 | 6.19 | 8,924 | +0.49% |
| 2026-09-16 | 6.38 | 6.485 | 6 | 6.16 | 12,287 | -6.31% |
| 2026-09-15 | 6.25 | 6.785 | 6.05 | 6.575 | 11,159 | +4.70% |
| 2026-09-14 | 6.25 | 6.34 | 6.25 | 6.28 | 5,626 | -0.34% |
| 2026-09-11 | 6.09 | 6.65 | 6.09 | 6.302 | 4,558 | +2.13% |
| 2026-09-10 | 6.25 | 6.535 | 6 | 6.17 | 8,331 | +0.00% |
| 2026-09-09 | 6.61 | 6.92 | 6.17 | 6.17 | 8,420 | -2.22% |
| 2026-09-08 | 7.14 | 7.25 | 6.3 | 6.31 | 18,649 | -7.88% |
| 2026-09-04 | 7.1 | 7.1 | 6.85 | 6.85 | 1,306 | +0.74% |
| 2026-09-03 | 7 | 7 | 6.45 | 6.8 | 3,972 | +0.15% |
| 2026-09-02 | 6.588 | 6.79 | 6.45 | 6.79 | 925 | +4.46% |
| 2026-09-01 | 7.22 | 7.22 | 6.5 | 6.5 | 4,128 | -3.42% |
| 2026-08-31 | 7.28 | 7.28 | 6.73 | 6.73 | 841 | -6.11% |
| 2026-08-28 | 7.01 | 7.38 | 6.71 | 7.168 | 2,780 | -0.10% |
| 2026-08-27 | 6.64 | 7.175 | 6.64 | 7.175 | 1,067 | -4.65% |
| 2026-08-26 | 6.908 | 7.6 | 6.851 | 7.525 | 1,485 | -0.07% |
| 2026-08-25 | 7.18 | 7.8 | 6.45 | 7.53 | 3,223 | +8.35% |
| 2026-08-24 | 6.62 | 6.95 | 6.62 | 6.95 | 1,532 | -2.80% |
| 2026-08-21 | 8.01 | 8.01 | 7.08 | 7.15 | 10,232 | +1.56% |
| 2026-08-20 | 6.5 | 7.71 | 6.42 | 7.04 | 13,691 | +10.00% |
| 2026-08-19 | 6.08 | 6.45 | 6.08 | 6.4 | 3,122 | +0.16% |
| 2026-08-18 | 6.25 | 6.5 | 6.05 | 6.39 | 3,049 | +5.97% |
| 2026-08-17 | 6.205 | 6.5 | 6 | 6.03 | 11,422 | +3.61% |
| 2026-08-14 | 5.89 | 6.49 | 5.82 | 5.82 | 9,086 | -3.00% |
| 2026-08-13 | 6 | 6 | 5.85 | 6 | 4,541 | +4.17% |
| 2026-08-12 | 6 | 6 | 5.76 | 5.76 | 2,284 | +0.00% |
| 2026-08-11 | 5.3 | 6.01 | 5.3 | 5.76 | 4,331 | +10.77% |
| 2026-08-10 | 5.156 | 5.305 | 5.12 | 5.2 | 2,640 | +1.86% |
| 2026-08-07 | 5.14 | 5.254 | 5.105 | 5.105 | 2,938 | -1.17% |
| 2026-08-06 | 5.886 | 5.886 | 5.12 | 5.165 | 3,187 | -5.05% |
| 2026-08-05 | 4.73 | 5.47 | 4.73 | 5.44 | 9,084 | +17.75% |
| 2026-08-04 | 4.72 | 4.86 | 4.55 | 4.62 | 3,539 | +0.43% |
| 2026-08-03 | 4.89 | 4.9 | 4.6 | 4.6 | 12,605 | -1.08% |
| 2026-07-31 | 4.89 | 4.89 | 4.6 | 4.65 | 2,276 | +1.09% |
| 2026-07-30 | 4.51 | 4.7 | 4.5 | 4.6 | 4,701 | +4.55% |
| 2026-07-29 | 4.45 | 4.89 | 4.35 | 4.4 | 4,065 | +0.00% |
| 2026-07-28 | 4.597 | 4.7 | 4.4 | 4.4 | 7,483 | -3.30% |
| 2026-07-27 | 4.78 | 5.01 | 4.5 | 4.55 | 19,349 | -3.40% |
| 2026-07-24 | 4.99 | 4.99 | 4.66 | 4.71 | 5,836 | +0.21% |
| 2026-07-23 | 5.1 | 5.335 | 4.7 | 4.7 | 6,933 | -8.38% |
| 2026-07-22 | 5.335 | 5.335 | 5.1 | 5.13 | 4,573 | -3.66% |
| 2026-07-21 | 5.83 | 5.99 | 5.1 | 5.325 | 17,215 | -4.91% |
| 2026-07-20 | 5.83 | 6.245 | 5.525 | 5.6 | 9,818 | -6.98% |
| 2026-07-17 | 6.22 | 6.28 | 5.25 | 6.02 | 8,144 | -3.22% |
| 2026-07-16 | 6.14 | 6.4 | 6.13 | 6.22 | 10,462 | +1.63% |
| 2026-07-15 | 7 | 7 | 6.11 | 6.12 | 11,900 | -12.57% |
| 2026-07-14 | 6.55 | 7.055 | 6.55 | 7 | 2,736 | +9.89% |
| 2026-07-13 | 7.665 | 7.665 | 6.128 | 6.37 | 12,932 | -8.61% |
| 2026-07-10 | 7.08 | 7.08 | 6.85 | 6.97 | 7,050 | -1.55% |
| 2026-07-09 | 7.59 | 7.66 | 6.86 | 7.08 | 11,182 | -6.23% |
| 2026-07-08 | 7.82 | 7.98 | 7.55 | 7.55 | 5,968 | -0.59% |
| 2026-07-07 | 7.985 | 8.5 | 7.35 | 7.595 | 18,409 | -6.70% |
| 2026-07-06 | 8.46 | 8.63 | 7.85 | 8.14 | 20,432 | -4.01% |
| 2026-07-02 | 8.175 | 8.65 | 7.85 | 8.48 | 51,030 | -0.24% |
| 2026-07-01 | 8.43 | 8.7 | 7.7 | 8.5 | 52,920 | +0.83% |
| 2026-06-30 | 8.42 | 8.63 | 7.4 | 8.43 | 19,624 | +0.12% |
| 2026-06-29 | 8.01 | 8.42 | 7.25 | 8.42 | 20,007 | +4.86% |
| 2026-06-26 | 7.785 | 8.03 | 7.21 | 8.03 | 8,484 | +8.51% |
| 2026-06-25 | 7.05 | 7.968 | 7.05 | 7.4 | 3,570 | +3.64% |
| 2026-06-24 | 7.625 | 7.625 | 7.14 | 7.14 | 3,131 | -7.27% |
| 2026-06-23 | 8.02 | 8.096 | 7.7 | 7.7 | 3,886 | -5.87% |
| 2026-06-22 | 7.95 | 8.21 | 7.1 | 8.18 | 8,061 | +4.47% |
| 2026-06-18 | 6.507 | 7.83 | 6.507 | 7.83 | 20,019 | +23.70% |
| 2026-06-17 | 8.21 | 8.21 | 6.33 | 6.33 | 17,961 | -14.69% |
| 2026-06-16 | 7.795 | 7.795 | 7.358 | 7.42 | 2,530 | +0.95% |
| 2026-06-15 | 7.675 | 7.8 | 7.35 | 7.35 | 1,644 | +3.52% |
| 2026-06-12 | 7.27 | 7.87 | 7.1 | 7.1 | 13,400 | -7.79% |
| 2026-06-11 | 7.83 | 8 | 7.53 | 7.7 | 13,628 | -0.26% |
| 2026-06-10 | 7.92 | 8.591 | 7.66 | 7.72 | 11,021 | -1.03% |
| 2026-06-09 | 8.425 | 8.8 | 7.8 | 7.8 | 9,098 | -9.51% |
| 2026-06-08 | 9 | 9.5 | 8.49 | 8.62 | 11,223 | -7.71% |
| 2026-06-05 | 9.45 | 10.225 | 8.97 | 9.34 | 4,743 | -0.11% |
| 2026-06-04 | 10.23 | 10.23 | 9.23 | 9.35 | 7,340 | -1.16% |
| 2026-06-03 | 9.48 | 9.93 | 9.46 | 9.46 | 1,921 | -0.42% |
| 2026-06-02 | 9.44 | 9.715 | 9.375 | 9.5 | 8,059 | -1.76% |
| 2026-06-01 | 9.545 | 9.67 | 9.545 | 9.67 | 3,297 | -1.78% |
| 2026-05-29 | 9.775 | 9.845 | 9.55 | 9.845 | 3,968 | +1.29% |
| 2026-05-28 | 10.5 | 10.5 | 9.62 | 9.72 | 4,578 | -1.92% |
| 2026-05-27 | 10.455 | 10.455 | 9.91 | 9.91 | 1,128 | +0.00% |
| 2026-05-26 | 10.43 | 10.43 | 9.91 | 9.91 | 1,232 | -0.10% |
| 2026-05-22 | 11.3 | 11.3 | 9.64 | 9.92 | 17,598 | +5.53% |
| 2026-05-21 | 9.5 | 9.59 | 9.4 | 9.4 | 3,554 | +0.00% |
| 2026-05-20 | 9.22 | 9.5 | 9.2 | 9.4 | 5,798 | -1.05% |
| 2026-05-19 | 9.76 | 9.76 | 9.5 | 9.5 | 2,347 | -0.52% |
| 2026-05-18 | 9.76 | 9.76 | 9.5 | 9.55 | 3,477 | -2.15% |
| 2026-05-15 | 9.76 | 9.76 | 9.76 | 9.76 | 172 | -2.59% |
| 2026-05-14 | 10.015 | 10.02 | 10.015 | 10.02 | 3,457 | +1.42% |
| 2026-05-13 | 9.88 | 9.88 | 9.88 | 9.88 | 702 | +0.00% |