Zymergen Inc (ZY) Stock

Data as of May 9, 2025

$2.43 ($0.00) 0.00%

Zymergen Inc - Daily Information

Click for more stock information on Zymergen Inc.

Daily Information	Data
Date	May 9, 2025
Open	$2.43
Previous Close	$2.43
High	$2.43
Low	$2.43
Adjusted Open	$2.43
Previous Adjusted Close	$2.43
Adjusted High	$2.43
Adjusted Low	$2.43

About Zymergen Inc (ZY)

Zymergen Inc is a science and technology company that combines advanced biology, Intelligent automation, and analytics to engineer custom microbial organisms, unlocking the potential of industrial biotechnology in various industries. Founded in 2013, the companyâs mission is to help the world grow better materials and build a healthier future. Headquartered in Emeryville, California, the Zymergen team of 250+ employees works out of offices in California, Massachusets, Washington, and Tokyo. In 2019, Zymergen secured $300 million in funding from SoftBank Vision Fund, shifting from a privately-held to a publicly-traded company.

Invest in Zymergen Inc (ZY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Zymergen Inc (ZY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-02	$2.43	$2.43	$2.43	$2.43	$2.43	85
2022-10-19	$2.43	$2.43	$2.43	$2.43	$2.43	0
2022-10-18	$2.51	$2.59	$2.34	$2.43	$2.43	2,368,482
2022-10-17	$2.39	$2.46	$2.33	$2.39	$2.39	335,705
2022-10-14	$2.62	$2.67	$2.30	$2.35	$2.35	870,009
2022-10-13	$2.44	$2.62	$2.38	$2.56	$2.56	539,912
2022-10-12	$2.66	$2.67	$2.46	$2.56	$2.56	407,721
2022-10-11	$2.56	$2.78	$2.49	$2.66	$2.66	434,001
2022-10-10	$2.79	$2.79	$2.45	$2.56	$2.56	594,036
2022-10-07	$2.83	$2.91	$2.75	$2.78	$2.78	755,683
2022-10-06	$2.93	$3.06	$2.83	$2.90	$2.90	468,469
2022-10-05	$3.00	$3.06	$2.88	$2.98	$2.98	1,800,457
2022-10-04	$2.91	$3.15	$2.91	$3.14	$3.14	730,460
2022-10-03	$2.86	$2.94	$2.73	$2.77	$2.77	837,781
2022-09-30	$2.77	$3.05	$2.77	$2.78	$2.78	777,922
2022-09-29	$3.00	$3.00	$2.79	$2.80	$2.80	589,127
2022-09-28	$2.59	$3.11	$2.58	$3.08	$3.08	2,060,957
2022-09-27	$2.55	$2.67	$2.48	$2.57	$2.57	447,764
2022-09-26	$2.46	$2.57	$2.40	$2.47	$2.47	677,241
2022-09-23	$2.50	$2.58	$2.37	$2.46	$2.46	1,190,039
2022-09-22	$2.57	$2.63	$2.47	$2.61	$2.61	2,493,459
2022-09-21	$2.60	$2.83	$2.53	$2.57	$2.57	1,166,301
2022-09-20	$2.65	$2.74	$2.59	$2.59	$2.59	605,004
2022-09-19	$2.60	$2.73	$2.58	$2.72	$2.72	563,320
2022-09-16	$2.66	$2.71	$2.54	$2.66	$2.66	3,189,209
2022-09-15	$2.72	$3.03	$2.72	$2.77	$2.77	1,178,777
2022-09-14	$2.70	$2.78	$2.58	$2.75	$2.75	640,864
2022-09-13	$2.69	$2.90	$2.54	$2.66	$2.66	1,221,012
2022-09-12	$2.63	$2.83	$2.57	$2.82	$2.82	781,070
2022-09-09	$2.57	$2.69	$2.56	$2.63	$2.63	524,812
2022-09-08	$2.29	$2.56	$2.27	$2.55	$2.55	486,367
2022-09-07	$2.16	$2.37	$2.16	$2.36	$2.36	349,029
2022-09-06	$2.24	$2.24	$2.08	$2.19	$2.19	2,386,800
2022-09-02	$2.39	$2.42	$2.16	$2.20	$2.20	564,767
2022-09-01	$2.32	$2.42	$2.25	$2.39	$2.39	833,243
2022-08-31	$2.31	$2.39	$2.26	$2.37	$2.37	458,740
2022-08-30	$2.39	$2.40	$2.23	$2.28	$2.28	430,065
2022-08-29	$2.36	$2.49	$2.33	$2.34	$2.34	307,300
2022-08-26	$2.57	$2.62	$2.41	$2.46	$2.46	381,384
2022-08-25	$2.58	$2.59	$2.46	$2.58	$2.58	430,626
2022-08-24	$2.38	$2.58	$2.38	$2.51	$2.51	382,392
2022-08-23	$2.39	$2.53	$2.29	$2.38	$2.38	625,187
2022-08-22	$2.40	$2.43	$2.35	$2.40	$2.40	503,249
2022-08-19	$2.82	$2.85	$2.49	$2.53	$2.53	778,368
2022-08-18	$2.93	$3.03	$2.78	$2.87	$2.87	656,913
2022-08-17	$3.25	$3.32	$2.90	$2.94	$2.94	1,250,687
2022-08-16	$3.66	$3.75	$3.18	$3.37	$3.37	2,345,240
2022-08-15	$3.31	$3.41	$3.10	$3.11	$3.11	916,729
2022-08-12	$3.10	$3.29	$3.00	$3.23	$3.23	1,120,728
2022-08-11	$2.83	$4.32	$2.83	$2.99	$2.99	5,001,797
2022-08-10	$2.80	$2.87	$2.60	$2.80	$2.80	1,314,096
2022-08-09	$2.80	$2.80	$2.56	$2.75	$2.75	911,125
2022-08-08	$2.76	$2.89	$2.69	$2.85	$2.85	1,397,521
2022-08-05	$2.55	$2.73	$2.50	$2.72	$2.72	1,200,845
2022-08-04	$2.73	$2.74	$2.57	$2.61	$2.61	1,069,132
2022-08-03	$2.66	$2.72	$2.59	$2.70	$2.70	2,395,117
2022-08-02	$2.46	$2.70	$2.46	$2.58	$2.58	1,585,713
2022-08-01	$2.47	$2.52	$2.35	$2.50	$2.50	1,333,766
2022-07-29	$2.40	$2.59	$2.38	$2.47	$2.47	895,355
2022-07-28	$2.40	$2.47	$2.28	$2.45	$2.45	1,927,772
2022-07-27	$2.30	$2.44	$2.24	$2.43	$2.43	3,962,838
2022-07-26	$2.37	$2.37	$2.19	$2.24	$2.24	2,893,243
2022-07-25	$2.43	$2.50	$2.22	$2.32	$2.32	12,613,256
2022-07-22	$2.15	$2.15	$1.91	$2.00	$2.00	1,243,283
2022-07-21	$2.17	$2.18	$2.11	$2.16	$2.16	546,830
2022-07-20	$2.07	$2.18	$2.07	$2.15	$2.15	886,799
2022-07-19	$2.10	$2.13	$2.01	$2.07	$2.07	1,163,546
2022-07-18	$2.04	$2.08	$1.98	$2.02	$2.02	684,192
2022-07-15	$1.90	$2.05	$1.79	$1.97	$1.97	810,857
2022-07-14	$1.85	$1.86	$1.74	$1.86	$1.86	821,881
2022-07-13	$1.75	$1.91	$1.75	$1.84	$1.84	934,394
2022-07-12	$1.68	$1.87	$1.64	$1.80	$1.80	786,429
2022-07-11	$1.68	$1.72	$1.63	$1.69	$1.69	845,217
2022-07-08	$1.61	$1.76	$1.60	$1.70	$1.70	960,916
2022-07-07	$1.52	$1.68	$1.48	$1.66	$1.66	1,076,768
2022-07-06	$1.36	$1.48	$1.33	$1.47	$1.47	643,506
2022-07-05	$1.17	$1.36	$1.15	$1.36	$1.36	1,199,444
2022-07-01	$1.22	$1.26	$1.14	$1.20	$1.20	1,152,840
2022-06-30	$1.27	$1.29	$1.21	$1.23	$1.23	780,655
2022-06-29	$1.43	$1.43	$1.30	$1.31	$1.31	828,528
2022-06-28	$1.38	$1.49	$1.30	$1.45	$1.45	2,024,100
2022-06-27	$1.57	$1.57	$1.35	$1.37	$1.37	1,048,826
2022-06-24	$1.46	$1.60	$1.46	$1.50	$1.50	13,240,503
2022-06-23	$1.31	$1.44	$1.31	$1.44	$1.44	938,644
2022-06-22	$1.30	$1.33	$1.26	$1.30	$1.30	1,044,265
2022-06-21	$1.45	$1.45	$1.29	$1.31	$1.31	1,508,048
2022-06-17	$1.50	$1.51	$1.41	$1.43	$1.43	1,385,466
2022-06-16	$1.59	$1.63	$1.44	$1.47	$1.47	1,547,044
2022-06-15	$1.56	$1.64	$1.53	$1.59	$1.59	1,223,293
2022-06-14	$1.52	$1.59	$1.46	$1.54	$1.54	860,944
2022-06-13	$1.47	$1.52	$1.40	$1.50	$1.50	1,105,184
2022-06-10	$1.59	$1.60	$1.46	$1.51	$1.51	2,129,747
2022-06-09	$1.86	$1.86	$1.60	$1.64	$1.64	1,555,978
2022-06-08	$1.63	$1.90	$1.63	$1.85	$1.85	1,438,123
2022-06-07	$1.67	$1.70	$1.57	$1.66	$1.66	1,575,848
2022-06-06	$1.56	$1.67	$1.54	$1.60	$1.60	903,928
2022-06-03	$1.68	$1.68	$1.54	$1.55	$1.55	1,882,976
2022-06-02	$1.70	$1.72	$1.60	$1.68	$1.68	2,136,549
2022-06-01	$1.49	$1.68	$1.46	$1.56	$1.56	2,299,463
2022-05-31	$1.38	$1.52	$1.37	$1.42	$1.42	1,567,516
2022-05-27	$1.20	$1.43	$1.20	$1.38	$1.38	1,495,761
2022-05-26	$1.16	$1.21	$1.14	$1.16	$1.16	465,012
2022-05-25	$1.12	$1.18	$1.10	$1.14	$1.14	687,699
2022-05-24	$1.19	$1.20	$1.10	$1.12	$1.12	766,473
2022-05-23	$1.27	$1.28	$1.20	$1.21	$1.21	799,270
2022-05-20	$1.36	$1.36	$1.20	$1.27	$1.27	1,137,624
2022-05-19	$1.27	$1.34	$1.27	$1.32	$1.32	952,137
2022-05-18	$1.38	$1.43	$1.26	$1.27	$1.27	1,431,028
2022-05-17	$1.53	$1.62	$1.39	$1.42	$1.42	1,591,295
2022-05-16	$1.58	$1.66	$1.50	$1.50	$1.50	1,709,150
2022-05-13	$1.47	$1.79	$1.44	$1.64	$1.64	1,855,782
2022-05-12	$1.34	$1.49	$1.28	$1.42	$1.42	1,472,493
2022-05-11	$1.46	$1.51	$1.34	$1.36	$1.36	1,177,179
2022-05-10	$1.54	$1.63	$1.46	$1.49	$1.49	1,045,318
2022-05-09	$1.59	$1.59	$1.45	$1.49	$1.49	1,292,610
2022-05-06	$1.59	$1.69	$1.52	$1.62	$1.62	738,346
2022-05-05	$1.73	$1.73	$1.56	$1.58	$1.58	1,175,738
2022-05-04	$1.69	$1.79	$1.57	$1.76	$1.76	1,350,876
2022-05-03	$1.84	$1.84	$1.66	$1.68	$1.68	874,856
2022-05-02	$1.70	$1.88	$1.64	$1.82	$1.82	1,526,082
2022-04-29	$1.70	$1.83	$1.67	$1.68	$1.68	1,315,991
2022-04-28	$1.65	$1.79	$1.57	$1.75	$1.75	1,652,294
2022-04-27	$1.67	$1.71	$1.58	$1.61	$1.61	1,741,184
2022-04-26	$2.03	$2.10	$1.69	$1.71	$1.71	2,503,217
2022-04-25	$1.78	$2.14	$1.74	$2.05	$2.05	2,878,146
2022-04-22	$1.77	$1.84	$1.70	$1.78	$1.78	1,338,807
2022-04-21	$1.81	$1.82	$1.68	$1.80	$1.80	1,577,526
2022-04-20	$2.02	$2.02	$1.77	$1.81	$1.81	2,831,312
2022-04-19	$1.66	$2.03	$1.59	$2.01	$2.01	3,282,789
2022-04-18	$1.74	$1.77	$1.54	$1.64	$1.64	2,071,902
2022-04-14	$2.11	$2.11	$1.75	$1.76	$1.76	1,673,223
2022-04-13	$2.10	$2.12	$2.02	$2.11	$2.11	828,715
2022-04-12	$2.28	$2.32	$2.07	$2.09	$2.09	1,279,805
2022-04-11	$2.38	$2.41	$2.22	$2.23	$2.23	931,199
2022-04-08	$2.46	$2.56	$2.38	$2.42	$2.42	521,595
2022-04-07	$2.71	$2.74	$2.42	$2.48	$2.48	805,983
2022-04-06	$2.82	$2.82	$2.53	$2.75	$2.75	1,303,243
2022-04-05	$3.04	$3.04	$2.77	$2.79	$2.79	744,468
2022-04-04	$2.93	$3.10	$2.92	$3.03	$3.03	849,892
2022-04-01	$2.89	$2.91	$2.77	$2.89	$2.89	939,091
2022-03-31	$3.01	$3.01	$2.82	$2.89	$2.89	851,034
2022-03-30	$3.07	$3.25	$2.97	$3.02	$3.02	958,791
2022-03-29	$2.96	$3.16	$2.93	$3.08	$3.08	884,984
2022-03-28	$3.06	$3.09	$2.77	$2.88	$2.88	867,886
2022-03-25	$3.18	$3.21	$3.04	$3.06	$3.06	719,906
2022-03-24	$3.41	$3.45	$3.15	$3.20	$3.20	792,208
2022-03-23	$3.56	$3.62	$3.25	$3.40	$3.40	1,240,478
2022-03-22	$3.31	$3.63	$3.30	$3.60	$3.60	1,241,777
2022-03-21	$3.42	$3.42	$3.17	$3.30	$3.30	1,188,590
2022-03-18	$3.68	$3.73	$3.40	$3.43	$3.43	1,629,649
2022-03-17	$3.36	$3.74	$3.32	$3.68	$3.68	1,060,576
2022-03-16	$3.34	$3.44	$3.23	$3.38	$3.38	981,637
2022-03-15	$3.15	$3.33	$3.08	$3.29	$3.29	631,082
2022-03-14	$3.17	$3.18	$3.01	$3.17	$3.17	757,599
2022-03-11	$3.35	$3.35	$3.12	$3.13	$3.13	496,540
2022-03-10	$3.43	$3.46	$3.24	$3.33	$3.33	420,876
2022-03-09	$3.46	$3.53	$3.40	$3.50	$3.50	522,186
2022-03-08	$3.33	$3.53	$3.20	$3.37	$3.37	1,180,539
2022-03-07	$3.24	$3.32	$3.08	$3.21	$3.21	710,690
2022-03-04	$3.40	$3.55	$3.18	$3.23	$3.23	529,783
2022-03-03	$3.67	$3.79	$3.39	$3.44	$3.44	436,438
2022-03-02	$3.86	$3.86	$3.60	$3.62	$3.62	411,553
2022-03-01	$3.82	$3.94	$3.76	$3.80	$3.80	492,975
2022-02-28	$3.93	$3.99	$3.79	$3.83	$3.83	458,058
2022-02-25	$3.79	$4.00	$3.72	$3.96	$3.96	463,970
2022-02-24	$3.45	$3.87	$3.39	$3.84	$3.84	741,801
2022-02-23	$3.79	$3.86	$3.60	$3.63	$3.63	554,183
2022-02-22	$3.91	$3.91	$3.70	$3.74	$3.74	651,596
2022-02-18	$3.99	$4.09	$3.89	$3.93	$3.93	638,868
2022-02-17	$3.97	$4.09	$3.94	$4.03	$4.03	1,000,254
2022-02-16	$4.11	$4.12	$3.87	$4.06	$4.06	777,027
2022-02-15	$4.01	$4.22	$3.99	$4.13	$4.13	843,812
2022-02-14	$4.04	$4.14	$3.88	$3.93	$3.93	543,553
2022-02-11	$4.33	$4.40	$4.05	$4.06	$4.06	509,843
2022-02-10	$4.31	$4.58	$4.30	$4.31	$4.31	691,631
2022-02-09	$4.20	$4.57	$4.20	$4.43	$4.43	1,551,848
2022-02-08	$4.25	$4.36	$4.10	$4.15	$4.15	654,481
2022-02-07	$4.46	$4.57	$4.21	$4.27	$4.27	958,015
2022-02-04	$4.30	$4.48	$4.16	$4.43	$4.43	788,829
2022-02-03	$4.82	$4.96	$4.26	$4.27	$4.27	739,508
2022-02-02	$5.13	$5.21	$4.77	$4.97	$4.97	769,167
2022-02-01	$5.18	$5.29	$4.92	$5.11	$5.11	861,044
2022-01-31	$4.76	$5.20	$4.74	$5.20	$5.20	657,456
2022-01-28	$4.62	$4.79	$4.46	$4.77	$4.77	527,262
2022-01-27	$5.03	$5.18	$4.56	$4.65	$4.65	1,252,371
2022-01-26	$4.95	$5.41	$4.93	$4.97	$4.97	675,529
2022-01-25	$4.95	$5.02	$4.71	$4.87	$4.87	1,208,226
2022-01-24	$4.67	$5.06	$4.50	$5.03	$5.03	1,046,529
2022-01-21	$5.21	$5.21	$4.79	$4.86	$4.86	1,030,316
2022-01-20	$5.17	$5.76	$5.17	$5.19	$5.19	982,246
2022-01-19	$5.13	$5.40	$5.03	$5.16	$5.16	1,074,493
2022-01-18	$5.45	$5.45	$5.01	$5.05	$5.05	860,221
2022-01-14	$5.49	$5.68	$5.36	$5.49	$5.49	712,515
2022-01-13	$5.73	$5.90	$5.62	$5.63	$5.63	872,931
2022-01-12	$5.92	$5.92	$5.60	$5.67	$5.67	900,296
2022-01-11	$5.56	$5.81	$5.53	$5.67	$5.67	839,464
2022-01-10	$5.60	$5.67	$5.18	$5.59	$5.59	951,892
2022-01-07	$5.69	$5.83	$5.48	$5.69	$5.69	940,357
2022-01-06	$5.68	$5.90	$5.53	$5.70	$5.70	1,341,246
2022-01-05	$6.42	$6.49	$5.68	$5.69	$5.69	1,516,689
2022-01-04	$6.98	$6.98	$6.30	$6.39	$6.39	1,005,967
2022-01-03	$6.69	$7.03	$6.56	$7.02	$7.02	813,236
2021-12-31	$6.76	$6.96	$6.58	$6.69	$6.69	789,454
2021-12-30	$6.55	$7.00	$6.49	$6.79	$6.79	602,868
2021-12-29	$7.02	$7.15	$6.40	$6.53	$6.53	1,272,686
2021-12-28	$7.07	$7.26	$6.90	$7.10	$7.10	636,193
2021-12-27	$7.58	$7.69	$7.09	$7.16	$7.16	546,837
2021-12-23	$7.31	$7.68	$7.16	$7.61	$7.61	846,904
2021-12-22	$7.43	$7.59	$7.08	$7.31	$7.31	840,591
2021-12-21	$7.16	$7.44	$7.09	$7.41	$7.41	1,150,856
2021-12-20	$6.90	$7.18	$6.74	$7.04	$7.04	1,481,436
2021-12-17	$7.09	$7.49	$6.63	$7.16	$7.16	8,033,180
2021-12-16	$8.21	$8.53	$7.12	$7.14	$7.14	1,998,025
2021-12-15	$7.91	$8.23	$7.49	$8.12	$8.12	1,469,860
2021-12-14	$8.01	$8.41	$7.70	$7.79	$7.79	1,380,698
2021-12-13	$7.92	$8.33	$7.83	$8.27	$8.27	917,233
2021-12-10	$8.42	$8.59	$8.08	$8.15	$8.15	850,650
2021-12-09	$8.78	$9.03	$8.31	$8.33	$8.33	1,694,242
2021-12-08	$8.75	$9.04	$8.57	$8.90	$8.90	1,879,585
2021-12-07	$8.44	$9.15	$8.40	$8.77	$8.77	1,880,396
2021-12-06	$7.69	$8.48	$7.45	$8.26	$8.26	2,252,357
2021-12-03	$8.72	$8.72	$7.53	$7.62	$7.62	2,532,400
2021-12-02	$8.53	$8.93	$8.21	$8.64	$8.64	2,131,773
2021-12-01	$9.28	$9.40	$8.44	$8.54	$8.54	1,632,199
2021-11-30	$9.35	$9.64	$8.93	$9.06	$9.06	1,884,861
2021-11-29	$9.30	$9.79	$9.13	$9.49	$9.49	2,074,523
2021-11-26	$8.36	$9.12	$8.36	$9.05	$9.05	975,539
2021-11-24	$8.24	$8.92	$8.14	$8.84	$8.84	2,119,733
2021-11-23	$9.17	$9.20	$8.00	$8.14	$8.14	1,461,372
2021-11-22	$9.26	$9.75	$9.13	$9.29	$9.29	2,240,291
2021-11-19	$9.06	$9.32	$8.54	$8.57	$8.57	1,187,402
2021-11-18	$9.57	$9.60	$9.14	$9.29	$9.29	855,291
2021-11-17	$9.87	$10.01	$9.39	$9.51	$9.51	1,230,316
2021-11-16	$9.80	$9.81	$9.37	$9.67	$9.67	1,241,173
2021-11-15	$10.35	$10.39	$9.78	$9.92	$9.92	1,125,412
2021-11-12	$10.57	$10.80	$10.23	$10.26	$10.26	445,103
2021-11-11	$10.21	$10.69	$10.10	$10.64	$10.64	788,067
2021-11-10	$10.97	$11.14	$10.06	$10.21	$10.21	710,823
2021-11-09	$10.92	$11.72	$10.60	$11.18	$11.18	1,425,495
2021-11-08	$10.94	$11.25	$10.73	$11.08	$11.08	1,310,036
2021-11-05	$10.25	$11.10	$10.11	$11.04	$11.04	1,215,022
2021-11-04	$11.05	$11.15	$10.27	$10.50	$10.50	1,361,071
2021-11-03	$11.16	$11.87	$11.13	$11.43	$11.43	1,292,194
2021-11-02	$11.13	$11.37	$10.84	$11.28	$11.28	693,039
2021-11-01	$10.62	$11.34	$10.54	$11.17	$11.17	751,743
2021-10-29	$10.38	$10.68	$9.99	$10.60	$10.60	879,153
2021-10-28	$10.18	$10.74	$10.00	$10.40	$10.40	776,475
2021-10-27	$10.00	$10.50	$9.73	$10.28	$10.28	1,034,994
2021-10-26	$10.00	$10.22	$9.47	$10.00	$10.00	1,748,864
2021-10-25	$10.27	$10.37	$9.88	$9.95	$9.95	2,117,077
2021-10-22	$10.79	$10.94	$10.00	$10.45	$10.45	1,337,227
2021-10-21	$10.76	$11.28	$10.75	$10.99	$10.99	947,572
2021-10-20	$11.00	$11.31	$10.82	$10.85	$10.85	1,385,456
2021-10-19	$12.17	$12.42	$10.92	$11.00	$11.00	3,431,713
2021-10-18	$12.57	$13.25	$12.41	$12.62	$12.62	330,056
2021-10-15	$12.66	$13.02	$12.45	$12.85	$12.85	484,901
2021-10-14	$11.81	$12.60	$11.72	$12.46	$12.46	553,797
2021-10-13	$11.21	$11.84	$11.20	$11.66	$11.66	326,815
2021-10-12	$11.11	$11.65	$10.99	$11.17	$11.17	478,666
2021-10-11	$11.07	$11.89	$11.05	$11.18	$11.18	307,079
2021-10-08	$11.83	$11.84	$11.00	$11.09	$11.09	482,810
2021-10-07	$11.99	$12.30	$11.36	$11.67	$11.67	769,074
2021-10-06	$13.46	$13.48	$11.31	$11.68	$11.68	1,459,420
2021-10-05	$13.85	$14.18	$13.55	$13.73	$13.73	449,108
2021-10-04	$14.30	$14.41	$13.23	$13.73	$13.73	541,803
2021-10-01	$13.26	$14.43	$13.10	$14.19	$14.19	735,046
2021-09-30	$12.69	$13.38	$12.55	$13.17	$13.17	720,108
2021-09-29	$12.81	$13.00	$12.47	$12.75	$12.75	1,029,525
2021-09-28	$13.12	$13.24	$12.72	$12.81	$12.81	1,099,300
2021-09-27	$12.86	$13.68	$12.61	$13.23	$13.23	1,318,196
2021-09-24	$13.44	$13.66	$13.13	$13.40	$13.40	775,189
2021-09-23	$13.44	$14.01	$12.83	$13.80	$13.80	601,305
2021-09-22	$13.49	$13.69	$13.13	$13.38	$13.38	661,996
2021-09-21	$13.48	$13.60	$13.08	$13.36	$13.36	717,560
2021-09-20	$13.25	$13.55	$12.90	$13.42	$13.42	820,771
2021-09-17	$13.65	$13.90	$13.07	$13.87	$13.87	868,055
2021-09-16	$13.15	$13.80	$12.93	$13.75	$13.75	603,984
2021-09-15	$12.72	$13.35	$12.64	$13.33	$13.33	571,561
2021-09-14	$13.10	$13.28	$12.40	$12.68	$12.68	523,362
2021-09-13	$12.92	$13.27	$12.75	$13.19	$13.19	461,379
2021-09-10	$13.26	$13.41	$12.76	$12.78	$12.78	476,429
2021-09-09	$13.15	$13.51	$12.97	$13.19	$13.19	575,863
2021-09-08	$13.37	$13.52	$12.74	$13.18	$13.18	710,915
2021-09-07	$14.11	$14.28	$12.96	$13.38	$13.38	658,555
2021-09-03	$13.36	$14.68	$13.35	$14.04	$14.04	953,085
2021-09-02	$13.71	$14.37	$13.16	$13.39	$13.39	535,246
2021-09-01	$13.15	$14.27	$13.06	$13.68	$13.68	863,220
2021-08-31	$12.62	$13.34	$12.60	$13.12	$13.12	722,326
2021-08-30	$13.38	$13.49	$12.91	$13.00	$13.00	628,024
2021-08-27	$12.56	$13.38	$12.43	$13.37	$13.37	1,026,505
2021-08-26	$12.88	$12.94	$11.88	$12.63	$12.63	1,514,642
2021-08-25	$11.45	$13.18	$11.32	$12.96	$12.96	2,470,569
2021-08-24	$10.89	$11.67	$10.86	$11.33	$11.33	1,016,155
2021-08-23	$11.00	$11.32	$10.45	$10.91	$10.91	1,582,165
2021-08-20	$9.83	$11.02	$9.83	$10.87	$10.87	1,266,197
2021-08-19	$9.78	$10.23	$9.75	$9.86	$9.86	1,254,498
2021-08-18	$10.08	$10.28	$9.79	$9.79	$9.79	878,158
2021-08-17	$9.92	$10.09	$9.51	$9.90	$9.90	1,137,295
2021-08-16	$10.00	$10.34	$9.76	$9.83	$9.83	1,237,221
2021-08-13	$10.19	$10.65	$9.84	$10.00	$10.00	1,372,460
2021-08-12	$10.77	$10.94	$9.95	$10.20	$10.20	2,462,795
2021-08-11	$10.35	$11.78	$10.35	$11.07	$11.07	3,136,694
2021-08-10	$11.56	$11.70	$10.14	$10.32	$10.32	2,602,945
2021-08-09	$12.46	$12.58	$11.50	$11.61	$11.61	3,057,191
2021-08-06	$13.34	$13.79	$11.70	$12.33	$12.33	12,487,031
2021-08-05	$9.98	$15.46	$9.95	$14.45	$14.45	97,239,895
2021-08-04	$8.26	$9.08	$7.85	$8.25	$8.25	21,588,137
2021-08-03	$33.65	$35.04	$33.05	$34.83	$34.83	1,941,224
2021-08-02	$35.18	$35.45	$33.10	$34.03	$34.03	191,813
2021-07-30	$35.19	$35.89	$33.35	$34.79	$34.79	171,836
2021-07-29	$35.71	$36.45	$34.78	$35.56	$35.56	117,442
2021-07-28	$31.42	$35.91	$31.42	$35.53	$35.53	234,957
2021-07-27	$35.00	$35.33	$30.30	$31.01	$31.01	334,146
2021-07-26	$39.86	$39.87	$34.50	$34.55	$34.55	371,245
2021-07-23	$38.39	$39.98	$38.20	$39.87	$39.87	228,440
2021-07-22	$38.08	$39.14	$37.71	$38.81	$38.81	326,049
2021-07-21	$40.04	$40.57	$37.83	$38.07	$38.07	285,191
2021-07-20	$38.93	$40.40	$37.67	$39.64	$39.64	331,711
2021-07-19	$37.87	$39.95	$36.07	$38.57	$38.57	470,214
2021-07-16	$35.26	$37.35	$34.50	$35.95	$35.95	175,179
2021-07-15	$35.90	$36.28	$33.81	$34.99	$34.99	207,636
2021-07-14	$39.15	$39.40	$35.52	$36.18	$36.18	232,862
2021-07-13	$36.85	$39.44	$36.14	$38.74	$38.74	182,218
2021-07-12	$36.53	$37.05	$35.77	$36.75	$36.75	171,956
2021-07-09	$37.68	$37.77	$36.27	$36.57	$36.57	204,747
2021-07-08	$38.12	$38.90	$36.26	$37.23	$37.23	185,984
2021-07-07	$40.18	$41.15	$38.52	$39.00	$39.00	242,214
2021-07-06	$40.62	$40.99	$38.63	$40.36	$40.36	242,561
2021-07-02	$40.62	$41.93	$39.90	$41.00	$41.00	281,407
2021-07-01	$40.39	$40.58	$39.50	$40.23	$40.23	252,222
2021-06-30	$37.89	$40.49	$37.32	$40.01	$40.01	242,199
2021-06-29	$39.50	$40.01	$37.46	$37.87	$37.87	236,551
2021-06-28	$40.40	$41.88	$38.75	$39.00	$39.00	269,868
2021-06-25	$42.07	$42.99	$40.66	$41.15	$41.15	2,489,523
2021-06-24	$44.17	$45.10	$42.25	$42.44	$42.44	261,234
2021-06-23	$44.59	$45.15	$43.38	$43.60	$43.60	198,098
2021-06-22	$44.79	$45.50	$43.21	$44.15	$44.15	298,341
2021-06-21	$44.76	$45.39	$43.56	$44.65	$44.65	297,696
2021-06-18	$43.23	$45.30	$43.23	$44.43	$44.43	1,094,939
2021-06-17	$44.19	$45.50	$43.22	$43.67	$43.67	564,775
2021-06-16	$43.72	$45.49	$43.68	$44.89	$44.89	577,752
2021-06-15	$45.82	$45.99	$41.70	$43.72	$43.72	321,313
2021-06-14	$44.35	$46.05	$44.35	$45.35	$45.35	385,913
2021-06-11	$43.80	$45.00	$43.20	$44.06	$44.06	233,900
2021-06-10	$41.00	$43.52	$40.31	$43.35	$43.35	278,609
2021-06-09	$36.57	$40.92	$36.26	$40.80	$40.80	309,889
2021-06-08	$35.87	$36.83	$35.19	$36.19	$36.19	268,121
2021-06-07	$35.50	$36.00	$35.02	$35.61	$35.61	198,314
2021-06-04	$34.83	$35.00	$33.87	$34.99	$34.99	115,707
2021-06-03	$34.97	$35.94	$33.61	$34.45	$34.45	187,429
2021-06-02	$34.32	$35.55	$34.17	$34.85	$34.85	271,439
2021-06-01	$33.00	$34.75	$33.00	$34.31	$34.31	428,900
2021-05-28	$33.85	$34.38	$32.31	$32.38	$32.38	264,703
2021-05-27	$35.01	$35.30	$33.20	$33.50	$33.50	128,317
2021-05-26	$34.93	$35.56	$34.55	$34.98	$34.98	256,098
2021-05-25	$33.87	$35.10	$33.87	$34.66	$34.66	316,389
2021-05-24	$35.13	$35.96	$33.13	$33.86	$33.86	351,934
2021-05-21	$36.63	$37.46	$34.76	$35.08	$35.08	286,000
2021-05-20	$36.18	$37.79	$35.69	$36.16	$36.16	262,714
2021-05-19	$35.60	$37.17	$34.60	$35.90	$35.90	682,634
2021-05-18	$35.52	$38.35	$35.16	$36.44	$36.44	626,495
2021-05-17	$32.27	$35.72	$32.22	$35.00	$35.00	686,302
2021-05-14	$29.99	$32.16	$29.60	$31.92	$31.92	375,010
2021-05-13	$33.36	$34.18	$25.75	$28.50	$28.50	689,039
2021-05-12	$34.04	$34.53	$31.00	$33.13	$33.13	587,199
2021-05-11	$34.65	$36.37	$32.22	$34.19	$34.19	510,435
2021-05-10	$44.35	$44.38	$35.80	$36.03	$36.03	263,265
2021-05-07	$41.84	$43.29	$41.16	$42.77	$42.77	144,513
2021-05-06	$47.45	$47.45	$40.12	$41.24	$41.24	546,399
2021-05-05	$45.69	$47.95	$45.10	$47.00	$47.00	241,824
2021-05-04	$43.03	$46.83	$41.13	$45.24	$45.24	374,746
2021-05-03	$46.07	$48.98	$42.62	$43.03	$43.03	315,456
2021-04-30	$48.00	$50.46	$45.21	$46.38	$46.38	239,994
2021-04-29	$49.44	$52.00	$48.00	$48.42	$48.42	436,433
2021-04-28	$45.51	$50.72	$45.25	$48.50	$48.50	1,754,382
2021-04-27	$43.71	$46.48	$43.56	$45.33	$45.33	564,624
2021-04-26	$39.27	$44.97	$39.25	$43.00	$43.00	735,149
2021-04-23	$36.00	$40.88	$35.75	$39.88	$39.88	1,404,409
2021-04-22	$40.30	$41.15	$35.65	$37.65	$37.65	5,323,184

Zymergen Inc (ZY) News Headlines

T.J. Maxx Parent Expects More Growth This Year

None

wsj.com Feb. 26, 2025

Recent Zymergen Inc (ZY) News

Similar Companies to Zymergen Inc (ZY) in the Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Dow Inc	DOW	Chemicals	Basic Materials	53,000
Air Products & Chemicals Inc	APD	Chemicals	Basic Materials	17,000
Eastman Chemical Company	EMN	Chemicals	Basic Materials	14,000
Univar Solutions Inc	UNVR	Chemicals	Basic Materials	12,000
Huntsman Corp	HUN	Chemicals	Basic Materials	12,000
Sociedad Quimica Y Minera de Chile S.A.	SQM	Chemicals	Basic Materials	8,825
Celanese Corp - Series A	CE	Chemicals	Basic Materials	7,000
LSB Industries Inc	LXU	Chemicals	Basic Materials	4,000
Valhi Inc	VHI	Chemicals	Basic Materials	3,200
Tronox Holdings plc - Class A	TROX	Chemicals	Basic Materials	2,700

Zymergen Inc (ZY) Exchange: NASDAQ