LENZ Therapeutics, Inc. (LENZ) Charts

NASDAQ Currency in USD Disclaimer

$32.63

north_east $2.35 (7.76%)
Day's range
$29.17
Day's range
$33.84

5 DAY PERFORMANCE

+5.77%

1 MONTH PERFORMANCE

-4.92%

3 MONTH PERFORMANCE

+45.73%

6 MONTH PERFORMANCE

+77.24%

YEAR-TO-DATE PERFORMANCE

+163.15%

1 YEAR PERFORMANCE

+193.44%

LENZ Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $29.75 $32.63   (9.68%) $33.84 $29.05 732,825 $886.63 M
12/19/2024 $29.37 $30.28   (3.1%) $31.50 $28.90 196,932 $822.78 M
12/18/2024 $32.77 $29.24   (-10.77%) $33.30 $29.10 228,934 $794.52 M
12/17/2024 $30.69 $32.41   (5.6%) $32.99 $30.56 170,419 $880.66 M
12/16/2024 $30.96 $30.85   (-0.36%) $32.25 $30.67 112,800 $838.27 M
12/13/2024 $30.45 $30.97   (1.71%) $31.93 $30.30 85,418 $841.53 M
12/12/2024 $32.88 $30.78   (-6.39%) $33.25 $30.59 149,225 $836.36 M
12/11/2024 $34.49 $33.02   (-4.26%) $34.73 $32.98 121,723 $897.23 M
12/10/2024 $33.09 $33.96   (2.63%) $34.35 $32.63 127,700 $922.77 M
12/09/2024 $37.02 $33.10   (-10.59%) $37.50 $32.58 148,000 $899.40 M
12/06/2024 $36.49 $36.95   (1.26%) $37.77 $36.00 84,500 $1.00 B
12/05/2024 $35.76 $36.11   (0.98%) $36.38 $34.55 57,317 $981.19 M
12/04/2024 $36.07 $35.83   (-0.67%) $37.04 $35.20 76,632 $973.58 M
12/03/2024 $36.94 $35.73   (-3.28%) $37.29 $35.35 92,731 $970.87 M
12/02/2024 $35.54 $37.37   (5.15%) $37.72 $34.18 130,600 $1.02 B
11/29/2024 $37.64 $35.60   (-5.42%) $38.12 $35.46 76,700 $967.33 M
11/27/2024 $36.46 $37.30   (2.3%) $38.77 $35.94 104,028 $1.01 B
11/26/2024 $35.88 $36.25   (1.03%) $37.17 $35.09 61,310 $985.00 M
11/25/2024 $35.78 $35.88   (0.28%) $38.49 $35.37 222,729 $974.94 M
11/22/2024 $34.68 $35.50   (2.36%) $36.09 $33.85 88,014 $964.62 M
11/21/2024 $34.00 $34.32   (0.94%) $34.62 $33.10 85,102 $932.55 M
11/20/2024 $34.43 $33.91   (-1.51%) $34.73 $32.84 94,500 $921.41 M
11/19/2024 $32.57 $34.65   (6.39%) $35.40 $32.48 139,229 $941.52 M
11/18/2024 $33.34 $32.92   (-1.26%) $34.13 $31.63 108,500 $894.51 M
11/15/2024 $34.00 $33.20   (-2.35%) $34.00 $31.59 172,336 $902.12 M
11/14/2024 $36.52 $33.93   (-7.09%) $38.45 $33.73 147,127 $921.96 M
11/13/2024 $37.35 $36.34   (-2.7%) $38.93 $35.93 195,400 $987.44 M
11/12/2024 $35.68 $37.25   (4.4%) $37.51 $35.37 172,400 $1.01 B
11/11/2024 $35.63 $35.75   (0.34%) $36.46 $34.71 184,500 $971.41 M
11/08/2024 $32.58 $35.07   (7.64%) $35.58 $32.54 204,249 $952.93 M
11/07/2024 $32.00 $32.53   (1.66%) $37.13 $31.87 334,709 $883.92 M
11/06/2024 $29.11 $32.23   (10.72%) $32.30 $28.07 254,700 $875.76 M
11/05/2024 $29.23 $28.65   (-1.98%) $29.51 $28.11 160,600 $778.49 M
11/04/2024 $27.97 $28.43   (1.64%) $29.00 $27.36 136,937 $772.51 M
11/01/2024 $27.00 $27.93   (3.44%) $28.58 $26.12 116,749 $758.92 M
10/31/2024 $27.60 $26.96   (-2.32%) $27.64 $26.41 153,400 $732.57 M
10/30/2024 $28.31 $27.64   (-2.37%) $28.68 $26.78 141,447 $751.04 M
10/29/2024 $28.37 $28.21   (-0.56%) $28.80 $26.98 140,543 $766.53 M
10/28/2024 $28.20 $28.50   (1.06%) $28.92 $27.14 142,449 $774.41 M
10/25/2024 $25.00 $27.02   (8.08%) $27.32 $25.00 117,100 $734.20 M
10/24/2024 $24.77 $25.02   (1.01%) $25.55 $24.48 101,428 $679.85 M
10/23/2024 $24.04 $25.30   (5.24%) $25.43 $23.12 311,326 $687.46 M
10/22/2024 $26.95 $24.67   (-8.46%) $27.10 $23.52 209,400 $670.34 M
10/21/2024 $30.12 $27.19   (-9.73%) $31.00 $27.03 316,055 $738.82 M
10/18/2024 $26.20 $27.99   (6.83%) $28.00 $25.89 103,800 $760.55 M
10/17/2024 $27.02 $26.32   (-2.59%) $27.05 $25.13 172,645 $715.18 M
10/16/2024 $26.20 $27.25   (4.01%) $27.81 $25.87 224,247 $740.45 M
10/15/2024 $25.64 $26.23   (2.3%) $27.38 $24.68 154,233 $712.73 M
10/14/2024 $24.83 $25.50   (2.7%) $25.67 $24.63 59,700 $692.89 M
10/11/2024 $23.60 $24.71   (4.7%) $24.82 $23.40 97,231 $671.43 M
10/10/2024 $24.25 $23.60   (-2.68%) $24.39 $23.16 75,600 $641.27 M
10/09/2024 $24.50 $24.45   (-0.2%) $24.72 $23.41 72,960 $664.36 M
10/08/2024 $24.04 $24.41   (1.54%) $25.11 $23.38 126,302 $663.28 M
10/07/2024 $25.77 $23.98   (-6.95%) $26.17 $23.88 132,331 $651.59 M
10/04/2024 $22.49 $25.78   (14.63%) $25.85 $22.44 305,115 $700.50 M
10/03/2024 $22.87 $22.48   (-1.71%) $23.22 $22.41 272,144 $610.83 M
10/02/2024 $22.70 $22.89   (0.84%) $23.32 $22.51 136,819 $621.97 M
10/01/2024 $23.64 $22.80   (-3.55%) $23.64 $21.75 133,900 $619.53 M
09/30/2024 $24.06 $23.74   (-1.33%) $25.41 $22.73 251,400 $645.07 M
09/27/2024 $23.00 $24.04   (4.52%) $25.29 $22.59 404,500 $653.22 M
09/26/2024 $21.72 $22.25   (2.44%) $22.74 $21.72 114,623 $604.58 M
09/25/2024 $21.69 $21.57   (-0.55%) $22.46 $21.56 69,500 $586.11 M
09/24/2024 $21.60 $21.69   (0.42%) $22.06 $21.40 156,111 $589.37 M
09/23/2024 $22.59 $21.54   (-4.65%) $22.59 $21.36 176,400 $585.29 M