Skip to main content

LENZ Therapeutics, Inc. - Common Stock (NQ: LENZ )

34.61 +0.70 (+2.06%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 34.43 34.73 32.84 33.91 94,478 -0.74(-2.14%)
Nov 19, 2024 32.57 35.40 32.48 34.65 139,229 +1.73(+5.26%)
Nov 18, 2024 33.34 34.13 31.63 32.92 108,453 -0.28(-0.84%)
Nov 15, 2024 34.00 34.00 31.59 33.20 172,336 -0.73(-2.15%)
Nov 14, 2024 36.52 38.45 33.73 33.93 147,127 -2.41(-6.63%)
Nov 13, 2024 37.35 38.93 35.93 36.34 195,364 -0.91(-2.44%)
Nov 12, 2024 35.68 37.51 35.37 37.25 172,389 +1.50(+4.20%)
Nov 11, 2024 35.63 36.46 34.70 35.75 184,483 +0.68(+1.94%)
Nov 08, 2024 32.58 35.58 32.54 35.07 204,249 +2.54(+7.81%)
Nov 07, 2024 32.00 37.13 31.87 32.53 334,709 +0.30(+0.93%)
Nov 06, 2024 29.11 32.30 28.07 32.23 254,664 +3.58(+12.50%)
Nov 05, 2024 29.23 29.50 28.11 28.65 160,571 +0.22(+0.77%)
Nov 04, 2024 27.97 29.00 27.36 28.43 136,937 +0.50(+1.79%)
Nov 01, 2024 27.00 28.58 26.12 27.93 116,749 +0.97(+3.60%)
Oct 31, 2024 27.60 27.64 26.41 26.96 153,382 -0.68(-2.46%)
Oct 30, 2024 28.31 28.68 26.77 27.64 141,446 -0.57(-2.02%)
Oct 29, 2024 28.37 28.80 26.98 28.21 140,543 -0.29(-1.02%)
Oct 28, 2024 28.20 28.92 27.14 28.50 142,449 +1.48(+5.48%)
Oct 25, 2024 25.00 27.32 25.00 27.02 117,095 +2.00(+7.99%)
Oct 24, 2024 24.77 25.55 24.48 25.02 101,428 -0.28(-1.11%)
Oct 23, 2024 24.04 25.43 23.12 25.30 311,326 +0.63(+2.55%)
Oct 22, 2024 26.95 27.10 23.52 24.67 209,351 -2.52(-9.27%)
Oct 21, 2024 30.12 31.00 27.02 27.19 316,055 -0.80(-2.86%)
Oct 18, 2024 26.20 28.00 25.89 27.99 103,796 +1.67(+6.34%)
Oct 17, 2024 27.02 27.05 25.13 26.32 172,645 -0.93(-3.41%)
Oct 16, 2024 26.20 27.81 25.87 27.25 224,247 +1.02(+3.89%)
Oct 15, 2024 25.64 27.38 24.68 26.23 154,233 +0.73(+2.86%)
Oct 14, 2024 24.83 25.67 24.63 25.50 59,699 +0.79(+3.20%)
Oct 11, 2024 23.60 24.82 23.40 24.71 97,231 +1.11(+4.70%)
Oct 10, 2024 24.25 24.39 23.16 23.60 75,564 -0.85(-3.48%)
Oct 09, 2024 24.50 24.72 23.41 24.45 72,949 +0.04(+0.16%)
Oct 08, 2024 24.04 25.11 23.38 24.41 126,302 +0.43(+1.79%)
Oct 07, 2024 25.77 26.17 23.88 23.98 132,331 -1.80(-6.98%)
Oct 04, 2024 22.49 25.85 22.43 25.78 305,115 +3.30(+14.68%)
Oct 03, 2024 22.87 23.21 22.41 22.48 272,094 -0.41(-1.79%)
Oct 02, 2024 22.70 23.32 22.50 22.89 136,819 +0.09(+0.39%)
Oct 01, 2024 23.64 23.64 21.75 22.80 133,871 -0.94(-3.96%)
Sep 30, 2024 24.06 25.41 22.73 23.74 251,350 -0.30(-1.25%)
Sep 27, 2024 23.00 25.29 22.59 24.04 404,451 +1.79(+8.04%)
Sep 26, 2024 21.72 22.74 21.72 22.25 114,623 +0.68(+3.15%)
Sep 25, 2024 21.69 22.46 21.56 21.57 69,471 -0.12(-0.55%)
Sep 24, 2024 21.60 22.06 21.40 21.69 156,111 +0.15(+0.70%)
Sep 23, 2024 22.59 22.59 21.36 21.54 176,363 -0.85(-3.80%)
Sep 20, 2024 21.98 22.43 21.72 22.39 534,841 +0.31(+1.40%)
Sep 19, 2024 22.00 22.60 21.31 22.08 140,385 +0.58(+2.70%)
Sep 18, 2024 21.29 22.49 21.02 21.50 173,205 +0.40(+1.90%)
Sep 17, 2024 20.94 21.26 20.59 21.10 112,042 +0.19(+0.91%)
Sep 16, 2024 21.86 21.98 20.72 20.91 89,097 -0.95(-4.35%)
Sep 13, 2024 20.94 22.31 20.05 21.86 127,185 +1.21(+5.86%)
Sep 12, 2024 20.69 20.86 19.90 20.65 218,923 -0.47(-2.23%)
Sep 11, 2024 23.94 23.99 20.60 21.12 477,349 -2.82(-11.78%)
Sep 10, 2024 24.37 24.73 23.73 23.94 127,007 -0.25(-1.03%)
Sep 09, 2024 24.00 24.44 23.69 24.19 169,401 +0.39(+1.64%)
Sep 06, 2024 24.12 24.55 23.61 23.80 124,112 -0.08(-0.34%)
Sep 05, 2024 24.90 24.92 23.71 23.88 140,108 -0.84(-3.40%)
Sep 04, 2024 22.51 25.65 22.51 24.72 430,606 +2.00(+8.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.