Skip to main content
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
33.91
-0.74 (-2.14%)
Nov 20, 2024, 4:00 PM EST - Market closed

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202434.4334.7332.8433.9133.91-2.14%94,478
Nov 19, 202432.5735.4032.4834.6534.655.26%139,229
Nov 18, 202433.3434.1331.6332.9232.92-0.84%108,459
Nov 15, 202434.0034.0031.5933.2033.20-2.15%172,336
Nov 14, 202436.5238.4533.7333.9333.93-6.63%147,127
Nov 13, 202437.3538.9335.9336.3436.34-2.44%195,363
Nov 12, 202435.6837.5135.3737.2537.254.20%172,389
Nov 11, 202435.6336.4634.7135.7535.751.94%184,485
Nov 8, 202432.5835.5832.5435.0735.077.81%204,249
Nov 7, 202432.0037.1331.8732.5332.530.93%334,709
Nov 6, 202429.1132.3028.0732.2332.2312.50%254,675
Nov 5, 202429.2329.5128.1128.6528.650.77%160,571
Nov 4, 202427.9729.0027.3628.4328.431.79%136,937
Nov 1, 202427.0028.5826.1227.9327.933.60%116,749
Oct 31, 202427.6027.6426.4126.9626.96-2.46%153,382
Oct 30, 202428.3128.6826.7827.6427.64-2.02%141,447
Oct 29, 202428.3728.8026.9828.2128.21-1.02%140,543
Oct 28, 202428.2028.9227.1428.5028.505.48%142,449
Oct 25, 202425.0027.3225.0027.0227.027.99%117,095
Oct 24, 202424.7725.5524.4825.0225.02-1.11%101,428
Oct 23, 202424.0425.4323.1225.3025.302.55%311,326
Oct 22, 202426.9527.1023.5224.6724.67-9.27%209,351
Oct 21, 202430.1231.0027.0327.1927.19-2.86%316,055
Oct 18, 202426.2028.0025.8927.9927.996.34%103,796
Oct 17, 202427.0227.0525.1326.3226.32-3.41%172,645
Oct 16, 202426.2027.8125.8727.2527.253.89%224,247
Oct 15, 202425.6427.3824.6826.2326.232.86%154,233
Oct 14, 202424.8325.6724.6325.5025.503.20%59,699
Oct 11, 202423.6024.8223.4024.7124.714.70%97,231
Oct 10, 202424.2524.3923.1623.6023.60-3.48%75,564
Oct 9, 202424.5024.7223.4124.4524.450.16%72,960
Oct 8, 202424.0425.1123.3824.4124.411.79%126,302
Oct 7, 202425.7726.1723.8823.9823.98-6.98%132,331
Oct 4, 202422.4925.8522.4425.7825.7814.68%305,115
Oct 3, 202422.8723.2222.4122.4822.48-1.79%272,144
Oct 2, 202422.7023.3222.5122.8922.890.39%136,819
Oct 1, 202423.6423.6421.7522.8022.80-3.96%133,871
Sep 30, 202424.0625.4122.7323.7423.74-1.25%251,350
Sep 27, 202423.0025.2922.5924.0424.048.04%404,451
Sep 26, 202421.7222.7421.7222.2522.253.15%114,623
Sep 25, 202421.6922.4621.5621.5721.57-0.55%69,471
Sep 24, 202421.6022.0621.4121.6921.690.70%156,111
Sep 23, 202422.5922.5921.3621.5421.54-3.80%176,363
Sep 20, 202421.9822.4321.7222.3922.391.40%534,841
Sep 19, 202422.0022.6021.3122.0822.082.70%140,585
Sep 18, 202421.2922.4921.0221.5021.501.90%173,205
Sep 17, 202420.9421.2620.5921.1021.100.91%112,042
Sep 16, 202421.8621.9820.7220.9120.91-4.35%89,147
Sep 13, 202420.9422.3120.0521.8621.865.86%127,185
Sep 12, 202420.6920.8619.9020.6520.65-2.23%218,923
Sep 11, 202423.9423.9920.6021.1221.12-11.78%477,349
Sep 10, 202424.3724.7323.7323.9423.94-1.03%127,007
Sep 9, 202424.0024.4423.6924.1924.191.64%169,401
Sep 6, 202424.1224.5523.6123.8023.80-0.34%124,112
Sep 5, 202424.9024.9223.7123.8823.88-3.40%140,108
Sep 4, 202422.5125.6522.5124.7224.728.80%430,565
Sep 3, 202423.4224.6822.6922.7222.72-2.86%79,071
Aug 30, 202422.2123.4522.0123.3923.395.84%71,022
Aug 29, 202422.1922.2621.8622.1022.10-103,003
Aug 28, 202422.1222.3721.5122.1022.100.45%93,707
Aug 27, 202422.1022.1521.7622.0022.00-140,361
Aug 26, 202422.5422.6221.9122.0022.00-2.22%161,390
Aug 23, 202422.5422.6821.8522.5022.501.26%63,152
Aug 22, 202422.4822.7521.8422.2222.22-1.11%48,776
Aug 21, 202422.4322.5721.7522.4722.47-0.13%84,053
Aug 20, 202422.7823.1521.8222.5022.50-0.88%63,477
Aug 19, 202422.2923.2622.2522.7022.70-0.22%162,368
Aug 16, 202422.5423.2822.4922.7522.750.66%74,601
Aug 15, 202423.7523.7522.0122.6022.60-3.83%109,981
Aug 14, 202423.5123.5722.3023.5023.501.42%114,810
Aug 13, 202423.1423.6822.3123.1723.17-0.04%62,288
Aug 12, 202424.5725.3823.0323.1823.18-2.52%206,451
Aug 9, 202424.0224.3823.3223.7823.78-1.41%59,225
Aug 8, 202423.4624.3022.4524.1224.124.01%120,030
Aug 7, 202423.7524.1922.3823.1923.19-1.53%92,216
Aug 6, 202422.2924.3221.4623.5523.555.70%248,993
Aug 5, 202422.5423.0221.6522.2822.28-7.24%90,683
Aug 2, 202424.0624.3223.1324.0224.02-2.40%117,267
Aug 1, 202424.8125.7724.3624.6124.61-0.89%159,444
Jul 31, 202425.3025.3024.2524.8324.83-1.08%156,370
Jul 30, 202424.1725.2824.0725.1025.104.19%83,206
Jul 29, 202423.9324.4222.6224.0924.090.50%96,504
Jul 26, 202424.4624.8423.6123.9723.97-0.42%62,918
Jul 25, 202423.5424.3123.5024.0724.072.25%69,896
Jul 24, 202422.5024.5022.0623.5423.543.02%109,154
Jul 23, 202421.8923.0121.8922.8522.853.96%73,560
Jul 22, 202421.4622.0920.9921.9821.982.47%87,519
Jul 19, 202421.7622.0421.3221.4521.45-0.51%59,880
Jul 18, 202421.8122.2021.2121.5621.56-1.15%66,224
Jul 17, 202421.6022.1520.8621.8121.81-0.68%116,033
Jul 16, 202421.7123.1021.3321.9621.961.15%162,023
Jul 15, 202421.2021.7520.6621.7121.713.23%195,641
Jul 12, 202419.7521.0819.7021.0321.037.24%135,424
Jul 11, 202419.0119.6718.5019.6119.615.09%184,453
Jul 10, 202418.6519.1518.4218.6618.660.27%155,598
Jul 9, 202418.1518.7518.0918.6118.611.25%71,522
Jul 8, 202418.2519.1017.9418.3818.381.83%233,499
Jul 5, 202417.5018.2517.1318.0518.052.21%145,856
Jul 3, 202417.4817.7217.0917.6617.660.68%104,411
Jul 2, 202417.7917.9817.3117.5417.54-0.85%251,969