LENZ Therapeutics, Inc. - Common Stock (LENZ)

9.6200
-1.3800 (-12.55%)
NASDAQ · Last Trade: Mar 24th, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/11/202613.5814.0312.7613.51825,53013.51
2/10/202614.1314.3513.5813.66495,33713.66
2/09/202614.2114.5813.7014.011,346,82014.01
2/06/202614.2715.0413.7314.23858,65514.23
2/05/202614.5015.3413.9413.97863,69313.97
2/04/202615.5315.7514.5414.62823,36314.62
2/03/202616.3616.3815.1415.53594,01215.53
2/02/202615.8016.6614.8716.301,929,39716.30
1/30/202617.6217.7715.6415.821,815,34415.82
1/29/202618.6518.6516.8617.781,240,23217.78
1/28/202619.7419.8018.5018.65603,60118.65
1/27/202620.0120.3419.3719.39708,60319.39
1/26/202620.3520.4919.2620.181,635,92120.18
1/23/202621.1021.6820.1220.44905,17620.44
1/22/202619.8221.8019.0221.272,525,57821.27
1/21/202619.6720.3619.3019.481,330,63819.48
1/20/202618.0119.7918.0119.381,255,23119.38
1/16/202618.0918.3917.2818.291,254,84418.29
1/15/202618.7119.2318.0718.141,177,23218.14
1/14/202616.4118.7016.2118.591,815,30418.59
1/13/202615.6316.6415.6016.60748,96016.60
1/12/202614.9415.7914.4315.571,047,02515.57
1/09/202615.5515.6814.8414.871,674,48314.87
1/08/202616.3516.6514.9115.242,161,70615.24
1/07/202617.0117.5116.1116.311,229,77716.31
1/06/202616.4816.9016.0516.85420,38316.85
1/05/202616.1816.7815.8616.48725,77916.48
1/02/202616.3116.6415.3616.00527,73416.00
12/31/202516.1716.1815.7816.00890,01016.00
12/30/202516.4316.7816.0316.12794,23816.12
12/29/202516.7417.0016.5216.52588,03816.52
12/26/202517.0217.0616.4816.87536,57816.87
12/24/202516.7217.6716.5717.14321,04617.14