S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
LENZ Therapeutics Inc (LENZ)
LENZ Therapeutics Inc (LENZ) Historical

LENZ LENZ Therapeutics Inc

18.54

-0.09 (-0.48%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LENZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	18.54	-0.09	-0.48%	17.89	19.48	17.89	127,008
Jun 13 2024	18.63	-0.08	-0.43%	17.64	19.25	17.64	207,541
Jun 12 2024	18.71	-0.26	-1.37%	19.75	19.98	18.70	108,799
Jun 11 2024	18.97	1.18	6.63%	17.75	19.26	17.29	186,379
Jun 10 2024	17.79	2.21	14.18%	15.71	18.83	15.71	338,112
Jun 07 2024	15.58	0.54	3.59%	15.04	15.63	14.9201	53,751
Jun 06 2024	15.04	-1.09	-6.76%	16.18	16.8614	14.90	163,024
Jun 05 2024	16.13	1.45	9.88%	14.94	16.28	14.49	179,751
Jun 04 2024	14.68	-0.40	-2.65%	14.89	15.13	14.42	189,975
Jun 03 2024	15.08	-0.21	-1.37%	15.31	15.575	14.88	65,864
May 31 2024	15.29	-0.22	-1.42%	15.49	15.79	15.13	123,978
May 30 2024	15.51	0.02	0.13%	15.63	16.01	15.38	151,624
May 29 2024	15.49	0.10	0.65%	15.39	15.73	15.105	252,140
May 28 2024	15.39	-0.31	-1.97%	15.38	15.87	15.214	151,432
May 24 2024	15.70	-0.02	-0.13%	15.09	16.26	15.09	214,382
May 23 2024	15.72	-2.69	-14.61%	18.29	18.49	15.22	363,901
May 22 2024	18.41	-0.23	-1.23%	18.74	19.43	18.36	116,069
May 21 2024	18.64	0.05	0.27%	18.95	19.915	18.35	189,530
May 20 2024	18.59	2.24	13.70%	16.55	18.85	16.50	130,272
May 17 2024	16.35	-0.18	-1.09%	16.50	17.25	16.21	168,855
May 16 2024	16.53	0.69	4.36%	15.92	16.72	15.715	329,641
May 15 2024	15.84	0.12	0.76%	16.10	16.12	15.80	97,478
May 14 2024	15.72	-0.19	-1.19%	15.88	15.99	15.48	70,384
May 13 2024	15.91	0.18	1.14%	15.70	16.10	15.51	233,249
May 10 2024	15.73	0.33	2.14%	15.37	16.015	15.18	160,985
May 09 2024	15.40	-0.78	-4.82%	15.92	16.2199	15.00	115,759
May 08 2024	16.18	-0.25	-1.52%	16.43	16.43	15.68	181,743
May 07 2024	16.43	0.25	1.55%	16.37	16.50	15.97	189,749
May 06 2024	16.18	-0.28	-1.70%	16.74	16.745	15.97	287,359
May 03 2024	16.46	0.05	0.30%	16.74	16.79	16.1219	202,257
May 02 2024	16.41	0.60	3.80%	16.00	16.62	15.61	188,715
May 01 2024	15.81	-0.06	-0.38%	15.87	16.35	15.71	91,717
Apr 30 2024	15.87	-0.63	-3.82%	16.25	16.715	15.49	376,632
Apr 29 2024	16.50	0.78	4.96%	15.88	16.69	15.69	348,715
Apr 26 2024	15.72	0.27	1.75%	15.36	16.00	15.05	200,720
Apr 25 2024	15.45	-0.41	-2.59%	15.72	16.495	15.34	168,920
Apr 24 2024	15.86	-0.06	-0.38%	15.90	16.14	15.2601	117,141
Apr 23 2024	15.92	0.03	0.19%	15.94	16.731	15.77	120,601
Apr 22 2024	15.89	-0.13	-0.81%	16.04	16.24	15.50	123,610
Apr 19 2024	16.02	-1.47	-8.40%	17.40	17.66	15.76	81,539
Apr 18 2024	17.49	-0.21	-1.19%	17.34	18.08	16.76	85,608
Apr 17 2024	17.70	-2.22	-11.14%	19.65	20.1638	17.56	84,141
Apr 16 2024	19.92	-0.52	-2.54%	20.63	20.83	19.51	57,165
Apr 15 2024	20.44	-1.45	-6.62%	21.93	21.96	20.18	68,338
Apr 12 2024	21.89	0.16	0.74%	21.50	22.035	20.7987	58,266
Apr 11 2024	21.73	0.70	3.33%	21.05	22.07	20.40	52,092
Apr 10 2024	21.03	0.52	2.54%	20.33	21.48	20.28	88,265
Apr 09 2024	20.51	0.09	0.44%	20.62	21.09	20.195	49,586
Apr 08 2024	20.42	0.09	0.44%	20.20	21.145	20.20	61,107
Apr 05 2024	20.33	-0.20	-0.97%	20.20	21.22	20.15	50,459
Apr 04 2024	20.53	-0.69	-3.25%	21.69	21.78	20.2732	80,110
Apr 03 2024	21.22	0.21	1.00%	24.47	24.59	19.35	390,653
Apr 02 2024	21.01	0.00	0.00%	20.83	21.60	20.83	73,598
Apr 01 2024	21.01	-1.32	-5.91%	22.22	22.22	19.98	99,330
Mar 28 2024	22.33	0.52	2.38%	21.15	24.0446	20.33	153,137
Mar 27 2024	21.81	5.07	30.29%	17.17	22.40	16.83	339,759
Mar 26 2024	16.74	0.42	2.57%	16.93	17.58	16.49	106,357
Mar 25 2024	16.32	0.12	0.74%	15.76	16.89	15.76	172,237

LENZ Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions