eXoZymes, Inc.
EXOZNASDAQHealthcare● Active
$8.32
$-0.30(-3.48%)
Market Cap$70545213
P/E Ratio—
52W High$18.4
52W Low$7.08
eXoZymes, Inc.（EXOZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
exoz · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$23.99
Feb 13, 2025
-65.3% from here
5-Year Low5Y
$7.08
Mar 4, 2026
+17.5% from low
IPO Priceadj.
$8.65
Nov 13, 2024
-3.8% since IPO
1 Year Ago
$13.96
Jun 9, 2025
-40.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EXOZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $8.42 | $8.70 | $8.40 | $8.70 | $8.70 | 1K | +3.27% |
| Jun 8, 2026 | $9.00 | $9.50 | $8.49 | $8.62 | $8.62 | 11K | -4.22% |
| Jun 5, 2026 | $9.45 | $10.23 | $8.97 | $9.34 | $9.34 | 5K | -1.16% |
| Jun 4, 2026 | $10.23 | $10.23 | $9.23 | $9.35 | $9.35 | 7K | -8.60% |
| Jun 3, 2026 | $9.48 | $9.93 | $9.46 | $9.46 | $9.46 | 2K | -0.21% |
| Jun 2, 2026 | $9.44 | $9.71 | $9.38 | $9.50 | $9.50 | 8K | +0.64% |
| Jun 1, 2026 | $9.55 | $9.67 | $9.55 | $9.67 | $9.67 | 3K | +1.26% |
| May 29, 2026 | $9.78 | $9.85 | $9.55 | $9.85 | $9.85 | 4K | +0.72% |
| May 28, 2026 | $10.50 | $10.50 | $9.62 | $9.72 | $9.72 | 5K | -7.43% |
| May 27, 2026 | $10.46 | $10.46 | $9.91 | $9.91 | $9.91 | 1K | -5.26% |
| May 26, 2026 | $10.43 | $10.43 | $9.91 | $9.91 | $9.91 | 1K | -4.99% |
| May 22, 2026 | $11.30 | $11.30 | $9.64 | $9.92 | $9.92 | 18K | -12.21% |
| May 21, 2026 | $9.50 | $9.59 | $9.40 | $9.40 | $9.40 | 4K | -1.05% |
| May 20, 2026 | $9.22 | $9.50 | $9.20 | $9.40 | $9.40 | 6K | +1.95% |
| May 19, 2026 | $9.76 | $9.76 | $9.50 | $9.50 | $9.50 | 2K | -2.66% |
| May 18, 2026 | $9.76 | $9.76 | $9.50 | $9.55 | $9.55 | 4K | -2.15% |
| May 15, 2026 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0K | +0.00% |
| May 14, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4K | +0.00% |
| May 13, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1K | +0.00% |
| May 12, 2026 | $9.50 | $10.02 | $9.50 | $9.88 | $9.88 | 1K | +4.00% |
Showing 1–20 of 392 records
Annual Stock Price Performance · EXOZ
Jan 1 → Dec 31 · 3 years2026-21.1%$11.03 → $8.70
-21.1%
2025-37.0%$17.31 → $10.90
-37.0%
2024+37.5%$12.00 → $16.50
+37.5%
Best Year2024 · +37.5%
Worst Year2025 · -37.0%
Positive Years1 / 3
Avg Annual Return-6.9%
3Y Total Return-27.5%
3Y CAGR~-10.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in EXOZ?
If you invested $1,000 in EXOZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$962
Total Return-3.8%
CAGR~-1.9% / yr
Profit$-38
Based on Nov 13, 2024 · $8.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
eXoZymes, Inc.（EXOZ）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EXOZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EXOZ 历史股价FMP 日线复权 OHLCV