Skip to main content

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

21.45 -0.11 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.76 22.04 21.32 21.45 59,880 -0.11(-0.51%)
Jul 18, 2024 21.81 22.20 21.21 21.56 66,224 -0.25(-1.15%)
Jul 17, 2024 21.60 22.15 20.86 21.81 116,033 -0.15(-0.68%)
Jul 16, 2024 21.71 23.10 21.33 21.96 162,023 +0.25(+1.15%)
Jul 15, 2024 21.20 21.75 20.66 21.71 195,631 +0.68(+3.23%)
Jul 12, 2024 19.75 21.08 19.70 21.03 135,424 +1.42(+7.24%)
Jul 11, 2024 19.01 19.67 18.50 19.61 184,453 +0.95(+5.09%)
Jul 10, 2024 18.65 19.15 18.42 18.66 155,598 +0.05(+0.27%)
Jul 09, 2024 18.15 18.75 18.09 18.61 71,522 +0.23(+1.25%)
Jul 08, 2024 18.25 19.10 17.94 18.38 233,499 +0.33(+1.83%)
Jul 05, 2024 17.50 18.25 17.13 18.05 145,856 +0.39(+2.21%)
Jul 03, 2024 17.48 17.72 17.09 17.66 104,411 +0.12(+0.68%)
Jul 02, 2024 17.79 17.98 17.30 17.54 251,969 -0.15(-0.85%)
Jul 01, 2024 17.47 17.82 16.96 17.69 104,258 +0.40(+2.31%)
Jun 28, 2024 17.96 17.96 16.49 17.29 1,200,778 -0.52(-2.92%)
Jun 27, 2024 16.85 18.00 16.85 17.81 146,452 +0.77(+4.52%)
Jun 26, 2024 17.36 17.50 16.28 17.04 129,336 -0.65(-3.67%)
Jun 25, 2024 18.06 18.50 17.23 17.69 197,636 -0.44(-2.43%)
Jun 24, 2024 19.02 19.02 17.52 18.13 257,464 -0.28(-1.52%)
Jun 21, 2024 18.16 18.54 17.44 18.41 1,230,112 +0.35(+1.94%)
Jun 20, 2024 18.38 18.75 17.84 18.06 240,161 -0.26(-1.42%)
Jun 18, 2024 18.20 18.77 18.14 18.32 224,352 -0.12(-0.65%)
Jun 17, 2024 18.40 18.94 18.34 18.44 133,350 -0.10(-0.54%)
Jun 14, 2024 17.89 19.48 17.89 18.54 127,008 -0.09(-0.48%)
Jun 13, 2024 17.64 19.25 17.64 18.63 207,541 -0.08(-0.43%)
Jun 12, 2024 18.54 19.98 18.54 18.71 114,208 -0.26(-1.37%)
Jun 11, 2024 17.75 19.26 17.29 18.97 186,379 +1.18(+6.63%)
Jun 10, 2024 15.71 18.83 15.71 17.79 338,112 +2.21(+14.18%)
Jun 07, 2024 15.28 15.63 14.92 15.58 57,788 +0.54(+3.59%)
Jun 06, 2024 16.18 16.86 14.90 15.04 163,024 -1.09(-6.76%)
Jun 05, 2024 14.94 16.28 14.49 16.13 179,751 +1.45(+9.88%)
Jun 04, 2024 14.89 15.13 14.42 14.68 189,975 -0.40(-2.65%)
Jun 03, 2024 15.31 15.57 14.88 15.08 65,864 -0.21(-1.37%)
May 31, 2024 15.49 15.79 15.13 15.29 123,978 -0.22(-1.42%)
May 30, 2024 15.63 16.01 15.38 15.51 151,624 +0.02(+0.13%)
May 29, 2024 15.39 15.73 15.11 15.49 252,140 +0.10(+0.65%)
May 28, 2024 15.38 15.87 15.21 15.39 155,392 -0.31(-1.97%)
May 24, 2024 15.09 16.26 15.09 15.70 214,482 -0.02(-0.13%)
May 23, 2024 18.29 18.49 15.22 15.72 436,875 -2.69(-14.61%)
May 22, 2024 18.74 19.43 18.36 18.41 116,069 -0.23(-1.23%)
May 21, 2024 18.95 19.91 18.35 18.64 189,530 +0.05(+0.27%)
May 20, 2024 16.55 18.85 16.50 18.59 130,272 +2.24(+13.70%)
May 17, 2024 16.50 17.25 16.21 16.35 168,855 -0.18(-1.09%)
May 16, 2024 15.92 16.72 15.71 16.53 329,641 +0.69(+4.36%)
May 15, 2024 16.00 16.12 15.80 15.84 97,478 +0.12(+0.76%)
May 14, 2024 15.88 15.99 15.48 15.72 70,395 -0.19(-1.19%)
May 13, 2024 15.70 16.10 15.51 15.91 233,249 +0.18(+1.14%)
May 10, 2024 15.37 16.02 15.18 15.73 160,985 +0.33(+2.14%)
May 09, 2024 15.92 16.22 15.00 15.40 115,759 -0.78(-4.82%)
May 08, 2024 16.30 16.35 15.68 16.18 181,743 -0.25(-1.52%)
May 07, 2024 16.37 16.50 15.97 16.43 189,749 +0.25(+1.55%)
May 06, 2024 16.74 16.75 15.97 16.18 287,359 -0.28(-1.70%)
May 03, 2024 16.78 16.79 16.12 16.46 202,957 +0.05(+0.30%)
May 02, 2024 16.00 16.62 15.61 16.41 188,715 +0.60(+3.80%)
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.