LENZ Therapeutics, Inc. - Common Stock (LENZ)

9.9900
+0.00 (0.00%)
NASDAQ · Last Trade: May 12th, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LENZ Therapeutics, Inc. - Common Stock (LENZ)

DateOpenHighLowCloseVolumeAdjusted Close
5/11/202610.0810.589.869.99740,9099.99
5/08/20269.8110.109.6010.06640,40110.06
5/07/20269.639.769.369.72565,0229.72
5/06/20269.229.788.929.681,141,1499.68
5/05/20269.349.489.039.07676,3329.07
5/04/20268.899.538.899.281,192,1709.28
5/01/20268.969.128.748.88852,3358.88
4/30/20269.059.398.938.98844,1948.98
4/29/20269.299.348.979.05587,6719.05
4/28/20269.689.969.199.29850,2689.29
4/27/20269.409.799.349.76816,0529.76
4/24/20269.179.488.959.38656,1479.38
4/23/20269.949.949.029.15950,1459.15
4/22/202610.0110.389.869.99947,3729.99
4/21/202610.1210.399.819.87488,9709.87
4/20/202610.1110.159.5610.13539,70110.13
4/17/20269.9110.209.7210.18567,47010.18
4/16/20269.579.889.049.641,136,0069.64
4/15/20269.8210.219.469.58958,3959.58
4/14/20269.7410.159.719.90790,4109.90
4/13/20269.079.809.019.63578,0729.63
4/10/20269.219.338.999.07532,5019.07
4/09/20269.289.569.209.29510,7619.29
4/08/202610.2010.299.359.45492,0719.45
4/07/20269.509.879.309.71506,4179.71
4/06/20269.689.849.469.61463,6669.61
4/02/20269.1510.089.139.67698,2719.67
4/01/20269.1710.129.179.351,386,5219.35
3/31/20268.409.498.369.152,005,6559.15
3/30/20269.009.008.258.291,280,0088.29
3/27/20268.909.258.398.401,393,6318.40
3/26/20268.919.188.568.942,036,4368.94
3/25/20269.199.398.999.071,426,3959.07
3/24/202610.4710.478.859.033,912,1699.03
3/23/202610.7311.4710.6211.001,485,96611.00
3/20/202611.3611.5310.4410.481,529,04510.48
3/19/202611.5911.8811.2211.49684,14511.49
3/18/202612.5112.7011.6211.72996,18111.72
3/17/202611.9212.5811.8212.50894,33512.50
3/16/202612.0712.5211.7111.741,098,65711.74
3/13/202611.6312.5011.5212.15749,90812.15
3/12/202611.8311.9611.3211.82495,44411.82
3/11/202611.8612.4711.6912.02407,00112.02
3/10/202612.5812.6811.8811.94419,06011.94
3/09/202611.4112.3811.2112.30807,95212.30
3/06/202611.9012.0111.5011.67523,46311.67
3/05/202612.7812.9811.9212.06801,65612.06
3/04/202613.2213.4512.6612.96686,14912.96
3/03/202613.3913.5412.5213.15862,86213.15
3/02/202613.0114.9712.9013.681,171,48613.68
2/27/202613.5013.7313.1413.49540,91013.49
2/26/202613.0613.6712.6713.52705,79013.52
2/25/202612.9613.3012.6513.22527,99613.22
2/24/202611.9013.3011.8512.82947,73712.82
2/23/202611.8512.0111.4811.891,006,71611.89
2/20/202611.9312.1911.5011.59659,02411.59
2/19/202612.6512.9111.8312.051,478,09412.05
2/18/202612.9613.3412.5412.77744,14412.77
2/17/202612.7513.3112.5613.04355,14413.04
2/13/202613.1213.1912.4812.88832,36912.88
2/12/202613.4413.5412.8612.97546,64712.97