XNAS
Datos históricos de LENZ Therapeutics, Inc.
LENZ Therapeutics, Inc. · LENZ
$3.53
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 17:41:42 UTC
- Variación en el periodo
- −90.6%
- Máximo
- US$46.75
- 10 de octubre de 2025
- Mínimo
- US$3.35
- 8 de octubre de 2026
- Volumen medio diario
- 0.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.53 | 3.65 | 3.42 | 3.65 | +3.26% | 625,764.229 |
| 8 oct 2026 | 3.58 | 3.61 | 3.35 | 3.53 | −2.49% | 1.04 M |
| 7 oct 2026 | 3.72 | 3.72 | 3.58 | 3.62 | −4.49% | 515,501.566 |
| 6 oct 2026 | 3.60 | 3.84 | 3.60 | 3.79 | +5.57% | 682,818.436 |
| 5 oct 2026 | 3.60 | 3.60 | 3.46 | 3.59 | +0.28% | 777,424.415 |
| 2 oct 2026 | 3.84 | 3.84 | 3.51 | 3.58 | −5.54% | 1.13 M |
| 1 oct 2026 | 3.85 | 3.91 | 3.79 | 3.79 | −1.30% | 738,896.466 |
| 30 sep 2026 | 3.90 | 3.90 | 3.75 | 3.84 | −0.52% | 786,205.28 |
| 29 sep 2026 | 3.96 | 3.97 | 3.79 | 3.86 | −2.53% | 645,153.842 |
| 28 sep 2026 | 3.89 | 4.00 | 3.68 | 3.96 | +1.15% | 712,696.139 |
| 25 sep 2026 | 3.75 | 4.00 | 3.66 | 3.92 | +5.24% | 923,818.802 |
| 24 sep 2026 | 3.75 | 3.75 | 3.60 | 3.72 | −1.06% | 1.01 M |
| 23 sep 2026 | 4.14 | 4.14 | 3.74 | 3.76 | −8.96% | 765,642.206 |
| 22 sep 2026 | 4.10 | 4.18 | 4.07 | 4.13 | +1.23% | 511,017.864 |
| 21 sep 2026 | 4.12 | 4.13 | 4.00 | 4.08 | +0.25% | 776,670.568 |
| 18 sep 2026 | 4.10 | 4.14 | 4.04 | 4.07 | −1.45% | 735,159.675 |
| 17 sep 2026 | 4.23 | 4.28 | 4.01 | 4.13 | −0.24% | 889,179.484 |
| 16 sep 2026 | 4.23 | 4.29 | 4.12 | 4.14 | −2.13% | 762,567.454 |
| 15 sep 2026 | 4.44 | 4.44 | 4.21 | 4.23 | −5.37% | 819,744.469 |
| 14 sep 2026 | 4.53 | 4.60 | 4.42 | 4.47 | −1.11% | 744,335.646 |
| 11 sep 2026 | 4.71 | 4.77 | 4.50 | 4.52 | −4.24% | 978,253.362 |
| 10 sep 2026 | 4.85 | 4.88 | 4.68 | 4.72 | −3.87% | 569,054.747 |
| 9 sep 2026 | 5.31 | 5.41 | 4.89 | 4.91 | −7.88% | 705,801.826 |
| 8 sep 2026 | 5.95 | 5.95 | 5.32 | 5.33 | −10.57% | 642,871.925 |
| 4 sep 2026 | 5.75 | 5.98 | 5.62 | 5.96 | +2.23% | 488,956.769 |
| 3 sep 2026 | 5.90 | 5.97 | 5.65 | 5.83 | +0.52% | 835,136.08 |
| 2 sep 2026 | 5.21 | 5.81 | 5.21 | 5.80 | +10.90% | 993,293.979 |
| 1 sep 2026 | 5.17 | 5.31 | 5.00 | 5.23 | +0.38% | 605,582.944 |
| 31 ago 2026 | 5.06 | 5.28 | 5.01 | 5.21 | +1.96% | 713,740.158 |
| 28 ago 2026 | 4.80 | 5.13 | 4.69 | 5.11 | +6.24% | 680,206.334 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.