LENZ Therapeutics Inc.
23.30
0.94 (4.20%)
At close: Jan 15, 2025, 10:17 AM

LENZ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 23.47 23.58 21.80 22.36 -0.84 -3.62% 253,374
Jan 13, 2025 23.53 23.69 22.09 23.20 -0.01 -0.04% 263,700
Jan 10, 2025 25.52 25.82 23.10 23.21 -3.13 -11.88% 212,500
Jan 8, 2025 27.18 27.18 26.10 26.34 -0.84 -3.09% 103,700
Jan 7, 2025 27.06 27.86 26.64 27.18 -0.08 -0.29% 187,700
Jan 6, 2025 28.45 28.45 27.15 27.26 -1.20 -4.22% 121,600
Jan 3, 2025 28.57 29.11 27.60 28.46 0.17 0.60% 129,436
Jan 2, 2025 29.03 29.53 28.07 28.29 -0.58 -2.01% 196,200
Dec 31, 2024 30.07 30.61 28.63 28.87 -1.20 -3.99% 117,641
Dec 30, 2024 30.58 30.96 29.45 30.07 -1.25 -3.99% 90,147
Dec 27, 2024 31.47 32.64 30.95 31.32 -0.69 -2.16% 141,400
Dec 26, 2024 31.28 33.79 31.10 32.01 0.51 1.62% 131,726
Dec 24, 2024 31.30 31.96 30.74 31.50 0.20 0.64% 140,300
Dec 23, 2024 32.27 32.27 30.00 31.30 -1.33 -4.08% 147,422
Dec 20, 2024 29.75 33.84 29.05 32.63 2.35 7.76% 760,727
Dec 19, 2024 29.37 31.50 28.90 30.28 1.04 3.56% 196,932
Dec 18, 2024 32.77 33.30 29.10 29.24 -3.17 -9.78% 228,934
Dec 17, 2024 30.69 32.99 30.56 32.41 1.56 5.06% 170,419
Dec 16, 2024 30.96 32.25 30.67 30.85 -0.12 -0.39% 112,800
Dec 13, 2024 30.45 31.93 30.30 30.97 0.19 0.62% 85,418
Dec 12, 2024 32.88 33.25 30.59 30.78 -2.24 -6.78% 149,225
Dec 11, 2024 34.49 34.73 32.98 33.02 -0.94 -2.77% 121,723
Dec 10, 2024 33.09 34.35 32.63 33.96 0.86 2.60% 127,700
Dec 9, 2024 37.02 37.50 32.58 33.10 -3.85 -10.42% 148,000
Dec 6, 2024 36.49 37.77 36.00 36.95 0.84 2.33% 84,500
Dec 5, 2024 35.76 36.38 34.55 36.11 0.28 0.78% 57,317
Dec 4, 2024 36.07 37.04 35.20 35.83 0.10 0.28% 76,632
Dec 3, 2024 36.94 37.29 35.35 35.73 -1.64 -4.39% 92,731
Dec 2, 2024 35.54 37.72 34.18 37.37 1.77 4.97% 130,600
Nov 29, 2024 37.64 38.12 35.46 35.60 -1.70 -4.56% 76,700
Nov 27, 2024 36.46 38.77 35.94 37.30 1.05 2.90% 104,028
Nov 26, 2024 35.88 37.17 35.09 36.25 0.37 1.03% 61,310
Nov 25, 2024 35.78 38.49 35.37 35.88 0.38 1.07% 222,729
Nov 22, 2024 34.68 36.09 33.85 35.50 1.18 3.44% 88,014
Nov 21, 2024 34.00 34.62 33.10 34.32 0.41 1.21% 85,102
Nov 20, 2024 34.43 34.73 32.84 33.91 -0.74 -2.14% 94,500
Nov 19, 2024 32.57 35.40 32.48 34.65 1.73 5.26% 139,229
Nov 18, 2024 33.34 34.13 31.63 32.92 -0.28 -0.84% 108,500
Nov 15, 2024 34.00 34.00 31.59 33.20 -0.73 -2.15% 172,336
Nov 14, 2024 36.52 38.45 33.73 33.93 -2.41 -6.63% 147,127
Nov 13, 2024 37.35 38.93 35.93 36.34 -0.91 -2.44% 195,400
Nov 12, 2024 35.68 37.51 35.37 37.25 1.50 4.20% 172,400
Nov 11, 2024 35.63 36.46 34.71 35.75 0.68 1.94% 184,500
Nov 8, 2024 32.58 35.58 32.54 35.07 2.54 7.81% 204,249
Nov 7, 2024 32.00 37.13 31.87 32.53 0.30 0.93% 334,709
Nov 6, 2024 29.11 32.30 28.07 32.23 3.58 12.50% 254,700
Nov 5, 2024 29.23 29.51 28.11 28.65 0.22 0.77% 160,600
Nov 4, 2024 27.97 29.00 27.36 28.43 0.50 1.79% 136,937
Nov 1, 2024 27.00 28.58 26.12 27.93 0.97 3.60% 116,749
Oct 31, 2024 27.60 27.64 26.41 26.96 -0.68 -2.46% 153,400

Create Price Alert on LENZ

Your price alert will notify you when the stock price is above 23.30.

Add to Watchlist