LENZ Therapeutics

LENZ
🏛️ usa →
42.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.27 40.27 40.27 40.27 1.9K
09:37 40.62 40.62 40.62 40.62 0.5K
09:38 40.61 40.61 40.61 40.61 1.1K
09:41 40.75 40.75 40.75 40.75 0.5K
09:42 40.76 40.76 40.76 40.76 0.5K
09:43 40.61 40.61 40.61 40.60 0.4K
09:47 40.60 40.60 40.60 40.60 0.2K
09:50 40.96 40.99 40.96 40.99 1.2K
09:53 40.67 40.95 40.67 40.95 1.3K
09:54 41.13 41.13 41.11 41.11 5.3K
09:55 41.09 41.09 41.09 41.09 0.2K
09:56 41.09 41.09 41.09 41.09 0.2K
09:57 41.15 41.15 41.15 41.15 0.8K
09:58 40.97 40.97 40.97 40.97 2.6K
10:02 40.60 40.60 40.60 40.60 0.3K
10:03 40.61 40.61 40.59 40.59 1.3K
10:08 40.62 40.62 40.62 40.62 0.9K
10:16 40.71 40.71 40.71 40.71 0.2K
10:17 40.83 40.83 40.83 40.83 1.5K
10:20 41.00 41.00 41.00 41.00 3.9K
10:21 41.00 41.00 41.00 41.00 0.1K
10:22 41.00 41.00 40.99 40.99 0.5K
10:25 40.86 40.86 40.86 40.85 1.4K
10:29 40.62 40.62 40.62 40.62 1.3K
10:32 40.83 40.83 40.83 40.83 0.8K
10:37 40.78 40.78 40.78 40.78 0.2K
10:38 40.80 41.00 40.80 41.00 3.9K
10:40 41.31 41.31 41.31 41.31 0.5K
10:43 41.15 41.15 41.15 41.15 0.5K
10:45 41.23 41.23 41.14 41.14 0.7K
10:47 41.02 41.02 41.02 41.02 0.3K
10:48 41.01 41.01 41.01 41.01 0.7K
10:49 40.97 40.97 40.96 40.96 2.0K
10:56 41.00 41.00 41.00 41.00 0.2K
10:58 41.14 41.15 41.14 41.15 1.0K
10:59 41.15 41.15 41.15 41.15 0.2K
11:00 41.21 41.21 41.21 41.21 0.3K
11:03 41.10 41.10 41.10 41.10 0.6K
11:04 41.17 41.17 41.17 41.17 0.4K
11:05 41.19 41.19 41.19 41.19 0.3K
11:09 41.05 41.05 41.05 41.05 2.4K
11:12 41.17 41.18 41.17 41.18 0.5K
11:14 41.20 41.20 41.20 41.20 0.7K
11:15 41.21 41.31 41.21 41.31 0.8K
11:19 41.19 41.19 41.19 41.19 0.1K
11:20 41.35 41.35 41.35 41.35 0.5K
11:23 41.47 41.47 41.47 41.47 0.1K
11:24 41.48 41.48 41.48 41.48 0.6K
11:25 41.50 41.50 41.50 41.50 0.4K
11:26 41.55 41.55 41.55 41.55 1.1K
11:29 41.50 41.50 41.50 41.50 0.8K
11:30 41.59 41.59 41.59 41.59 0.1K
11:31 41.59 41.59 41.51 41.51 0.7K
11:32 41.73 41.73 41.73 41.73 0.2K
11:34 41.73 41.73 41.40 41.40 0.9K
11:36 41.62 41.62 41.62 41.62 0.2K
11:37 41.72 41.72 41.62 41.68 1.4K
11:38 41.68 41.68 41.68 41.68 0.3K
11:39 41.62 41.70 41.62 41.70 0.8K
11:40 41.72 41.72 41.72 41.72 0.3K
11:41 41.63 41.71 41.63 41.71 0.7K
11:42 41.73 41.74 41.73 41.74 0.3K
11:44 41.71 41.71 41.71 41.71 1.0K
11:45 41.74 41.74 41.74 41.74 0.2K
11:46 41.71 41.71 41.71 41.71 0.2K
11:47 41.68 41.68 41.68 41.68 4.5K
11:48 41.68 41.75 41.68 41.75 1.0K
11:49 41.72 41.72 41.66 41.70 2.5K
11:50 41.70 41.70 41.61 41.61 1.6K
11:53 41.47 41.47 41.47 41.47 0.1K
11:54 41.50 41.50 41.50 41.50 1.3K
12:06 41.60 41.60 41.60 41.60 0.8K
12:12 41.60 41.66 41.60 41.66 0.5K
12:13 41.54 41.54 41.54 41.54 0.3K
12:15 41.69 41.69 41.69 41.69 0.1K
12:16 41.70 41.70 41.70 41.70 0.8K
12:19 41.72 41.73 41.72 41.73 0.8K
12:23 41.89 41.89 41.89 41.89 0.3K
12:24 41.90 41.90 41.90 41.90 2.9K
12:25 42.00 42.00 41.99 41.99 0.6K
12:31 41.98 41.99 41.98 41.99 0.4K
12:34 41.83 41.83 41.83 41.83 0.6K
12:36 42.10 42.10 42.10 42.10 2.3K
12:38 42.17 42.17 42.17 42.17 0.5K
12:40 41.98 41.98 41.93 41.93 1.3K
12:41 42.09 42.09 42.09 42.09 0.6K
12:43 41.93 42.09 41.93 42.09 0.2K
12:44 42.07 42.07 42.07 42.07 0.7K
12:53 42.18 42.18 42.18 42.18 0.2K
12:58 42.19 42.19 42.09 42.09 2.0K
12:59 42.20 42.20 42.20 42.20 0.1K
13:00 42.22 42.22 42.22 42.22 2.3K
13:01 42.19 42.23 42.19 42.23 0.8K
13:03 42.30 42.30 42.30 42.30 0.2K
13:04 42.30 42.39 42.30 42.39 0.4K
13:06 42.40 42.40 42.40 42.40 0.1K
13:07 42.30 42.32 42.30 42.32 2.8K
13:11 42.40 42.40 42.40 42.40 1.0K
13:12 42.48 42.48 42.48 42.48 0.2K
13:13 42.58 42.58 42.58 42.58 0.7K
13:15 42.37 42.37 42.13 42.17 13.8K
13:28 42.37 42.37 42.37 42.37 0.3K
13:30 42.37 42.37 42.37 42.37 0.5K
13:33 42.49 42.49 42.49 42.49 0.8K
13:34 42.56 42.56 42.55 42.55 1.7K
13:35 42.54 42.56 42.54 42.56 1.0K
13:36 42.61 42.61 42.61 42.61 0.1K
13:37 42.67 42.67 42.59 42.59 0.2K
13:38 42.55 42.55 42.55 42.55 0.2K
13:40 42.50 42.58 42.48 42.58 1.1K
13:41 42.46 42.46 42.46 42.46 1.0K
13:42 42.47 42.52 42.47 42.52 0.9K
13:46 42.56 42.57 42.56 42.57 0.4K
13:48 42.43 42.43 42.43 42.43 0.5K
13:49 42.43 42.43 42.43 42.43 1.6K
13:50 42.45 42.45 42.45 42.45 3.0K
13:51 42.40 42.40 42.40 42.40 0.4K
13:54 42.58 42.58 42.58 42.58 0.9K
13:59 42.70 42.70 42.70 42.70 1.3K
14:00 42.65 42.65 42.46 42.46 6.4K
14:15 42.46 42.46 42.46 42.46 0.1K
14:16 42.44 42.44 42.23 42.24 6.1K
14:22 42.19 42.19 42.19 42.19 0.8K
14:30 42.24 42.24 42.17 42.17 1.5K
14:35 42.28 42.28 42.28 42.28 0.4K
14:37 42.31 42.31 42.31 42.31 0.1K
14:39 42.40 42.40 42.40 42.40 1.3K
14:40 42.32 42.32 42.09 42.09 2.2K
14:42 42.01 42.01 42.01 42.01 2.2K
14:44 42.00 42.00 41.93 41.93 2.5K
14:49 41.98 41.98 41.98 41.98 1.7K
14:52 41.96 41.96 41.96 41.96 0.1K
14:54 42.00 42.00 42.00 42.00 0.1K
14:55 42.00 42.00 42.00 42.00 0.7K
14:57 42.00 42.00 42.00 42.00 6.2K
15:00 41.97 41.97 41.97 41.97 0.4K
15:01 41.99 41.99 41.99 41.99 0.2K
15:02 41.99 41.99 41.99 41.99 0.1K
15:03 42.20 42.20 42.20 42.20 4.0K
15:04 42.27 42.27 42.27 42.27 0.1K
15:05 42.29 42.29 42.18 42.18 1.1K
15:06 42.39 42.44 42.38 42.43 1.7K
15:08 42.40 42.44 42.15 42.15 7.3K
15:09 42.33 42.33 42.21 42.21 1.0K
15:10 42.15 42.15 42.15 42.15 5.7K
15:11 42.32 42.34 42.32 42.34 1.6K
15:12 42.18 42.18 42.18 42.18 1.0K
15:13 42.31 42.31 42.31 42.31 0.2K
15:14 42.32 42.32 42.28 42.28 6.1K
15:15 42.41 42.42 42.30 42.30 7.0K
15:16 42.43 42.43 42.43 42.43 0.2K
15:17 42.43 42.43 42.43 42.43 0.1K
15:18 42.43 42.45 42.43 42.45 0.8K
15:20 42.30 42.44 42.30 42.44 5.9K
15:21 42.45 42.45 42.38 42.38 1.8K
15:22 42.44 42.46 42.44 42.46 0.8K
15:23 42.50 42.50 42.50 42.50 2.6K
15:24 42.50 42.50 42.40 42.40 0.9K
15:25 42.43 42.43 42.43 42.43 0.4K
15:26 42.42 42.47 42.42 42.42 0.4K
15:27 42.42 42.42 42.40 42.40 2.9K
15:28 42.36 42.36 42.36 42.36 0.3K
15:29 42.36 42.36 42.36 42.36 0.5K
15:30 42.36 42.36 42.36 42.36 0.4K
15:31 42.35 42.41 42.35 42.36 2.3K
15:32 42.39 42.41 42.39 42.41 1.9K
15:34 42.44 42.44 42.44 42.44 0.3K
15:35 42.44 42.45 42.37 42.37 2.8K
15:37 42.36 42.37 42.36 42.37 0.6K
15:38 42.36 42.36 42.36 42.36 0.9K
15:39 42.36 42.36 42.36 42.36 0.8K
15:40 42.36 42.36 42.36 42.36 0.7K
15:41 42.36 42.36 42.30 42.30 2.4K
15:42 42.31 42.35 42.31 42.35 1.2K
15:43 42.35 42.35 42.35 42.35 0.6K
15:44 42.35 42.35 42.34 42.34 2.4K
15:45 42.35 42.35 42.26 42.26 7.9K
15:46 42.15 42.16 42.15 42.16 1.2K
15:47 42.15 42.15 42.15 42.15 0.1K
15:48 42.15 42.15 42.15 42.15 0.4K
15:49 42.25 42.29 42.25 42.25 4.7K
15:50 42.31 42.32 42.31 42.31 3.8K
15:51 42.30 42.30 42.10 42.12 9.0K
15:52 42.12 42.12 42.07 42.08 2.8K
15:53 42.01 42.01 42.01 42.01 0.9K
15:54 42.04 42.08 42.00 42.01 4.0K
15:55 42.02 42.10 42.02 42.10 2.8K
15:56 42.09 42.09 42.03 42.05 8.2K
15:57 42.03 42.15 42.00 42.03 5.9K
15:58 42.07 42.08 42.00 42.02 5.3K
15:59 42.08 42.10 42.00 42.03 36.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.27 42.70 40.27 42.03 0.3M
2025-09-25 40.50 40.73 39.52 40.03 0.2M
2025-09-24 40.72 41.39 40.10 41.12 0.2M
2025-09-23 41.50 41.99 40.53 40.53 0.3M
2025-09-22 42.57 42.67 41.06 41.20 0.2M
2025-09-19 42.37 44.00 41.50 42.27 0.9M
2025-09-18 42.50 43.81 41.00 41.69 0.4M
2025-09-17 41.58 42.65 40.78 42.23 0.4M
2025-09-16 40.26 41.48 40.00 41.29 0.2M
2025-09-15 41.59 41.80 39.68 40.01 0.3M
2025-09-12 40.82 41.61 39.62 41.34 0.3M
2025-09-11 41.41 42.02 40.08 40.81 0.4M
2025-09-10 40.28 42.66 39.29 41.71 0.4M
2025-09-09 39.80 40.55 39.09 39.89 0.2M
2025-09-08 42.16 42.77 39.38 39.63 0.4M
2025-09-05 39.68 42.08 39.59 41.98 0.5M
2025-09-04 39.34 40.00 38.92 39.92 0.2M
2025-09-03 39.27 40.35 38.41 39.27 0.6M
2025-09-02 38.57 40.01 38.37 39.25 0.3M
2025-08-29 38.11 38.87 37.84 38.63 0.2M
2025-08-28 37.84 38.67 37.35 38.20 0.3M
2025-08-27 38.53 39.50 36.81 37.37 0.6M
2025-08-26 39.32 39.55 38.43 38.64 0.8M
2025-08-25 40.00 40.50 38.82 39.68 0.6M
2025-08-22 40.22 41.26 39.27 40.00 0.7M
2025-08-21 37.97 40.41 37.57 39.85 0.4M
2025-08-20 37.20 38.72 36.40 38.54 0.5M
2025-08-19 38.39 38.68 36.30 37.61 0.4M
2025-08-18 38.12 39.24 37.87 38.77 0.7M
2025-08-15 41.39 41.70 37.70 37.85 1.3M
2025-08-14 39.11 41.22 37.90 40.91 0.6M
2025-08-13 36.75 39.39 35.92 39.36 0.6M
2025-08-12 39.20 40.36 34.88 36.33 0.9M
2025-08-11 39.27 40.95 36.45 38.77 2.8M
2025-08-08 34.17 35.57 32.00 34.68 1.1M
2025-08-07 31.23 32.25 30.55 32.12 0.5M
2025-08-06 30.24 30.71 29.13 30.17 0.3M
2025-08-05 29.53 31.51 29.53 30.48 0.7M
2025-08-04 31.18 31.20 27.79 29.33 0.4M
2025-08-01 30.01 31.59 29.00 29.96 1.6M
2025-07-31 30.55 31.41 29.71 29.77 0.3M
2025-07-30 31.59 32.56 30.67 30.76 0.3M
2025-07-29 31.87 32.49 31.02 31.67 0.4M
2025-07-28 33.35 34.86 31.39 31.51 0.3M
2025-07-25 33.35 33.35 30.85 31.62 0.3M
2025-07-24 33.07 34.44 33.00 33.40 0.2M
2025-07-23 33.05 33.83 32.43 33.05 0.3M
2025-07-22 33.75 34.11 32.72 32.98 0.1M
2025-07-21 33.71 34.90 33.51 33.58 0.1M
2025-07-18 35.35 35.49 33.65 33.73 0.3M
2025-07-17 35.04 35.87 34.24 34.57 0.3M
2025-07-16 33.01 35.31 32.45 35.19 0.3M
2025-07-15 33.60 34.21 31.88 32.75 0.5M
2025-07-14 34.62 35.67 33.67 33.73 0.2M
2025-07-11 34.00 35.95 34.00 34.69 0.5M
2025-07-10 34.74 35.50 32.52 34.26 0.7M
2025-07-09 31.98 34.94 31.01 34.82 0.4M
2025-07-08 31.88 32.09 31.02 31.36 0.1M
2025-07-07 32.63 32.63 30.57 31.48 0.2M
2025-07-03 31.27 32.79 30.86 32.53 0.1M
2025-07-02 29.75 31.25 29.70 30.96 0.2M
2025-07-01 29.07 31.45 28.80 30.05 0.2M
2025-06-30 30.25 30.68 29.20 29.31 0.1M
2025-06-27 30.27 30.80 29.65 30.18 1.3M
2025-06-26 29.73 30.21 29.12 30.11 0.4M
2025-06-25 29.71 30.10 28.45 29.52 0.3M
2025-06-24 31.00 32.02 29.02 29.78 0.3M
2025-06-23 29.73 30.99 29.43 30.48 0.2M
2025-06-20 30.23 30.71 29.22 29.94 0.6M
2025-06-18 29.10 30.76 28.68 30.03 0.4M
2025-06-17 28.47 29.36 27.91 28.96 0.2M
2025-06-16 29.59 29.93 28.16 28.82 0.2M
2025-06-13 28.80 29.52 28.57 29.00 0.2M
2025-06-12 29.88 30.43 29.00 29.58 0.2M
2025-06-11 28.15 30.36 28.00 30.00 0.5M
2025-06-10 31.20 32.08 27.77 28.08 1.0M
2025-06-09 32.54 33.42 28.15 31.22 0.4M
2025-06-06 30.89 32.01 30.34 31.96 0.5M
2025-06-05 29.12 31.06 28.39 30.30 0.2M
2025-06-04 29.72 30.23 29.16 29.19 0.1M
2025-06-03 29.40 30.23 28.84 29.77 0.2M
2025-06-02 29.51 29.88 28.46 29.16 0.2M
2025-05-30 29.31 29.78 28.51 29.20 0.2M
2025-05-29 29.21 30.09 28.55 29.53 0.1M
2025-05-28 29.40 29.84 28.14 28.71 0.2M
2025-05-27 28.99 30.14 28.43 29.40 0.2M
2025-05-23 27.49 28.54 27.49 28.18 0.1M
2025-05-22 27.97 28.81 27.97 28.22 0.1M
2025-05-21 28.19 28.74 27.35 28.16 0.1M
2025-05-20 28.17 29.04 27.84 28.73 0.1M
2025-05-19 26.50 28.78 25.89 28.45 0.1M
2025-05-16 27.35 28.00 26.76 26.81 0.2M
2025-05-15 27.52 28.03 27.00 27.34 0.2M
2025-05-14 29.00 29.21 27.25 27.63 0.1M
2025-05-13 29.75 29.99 28.09 28.96 0.1M
2025-05-12 27.96 29.87 27.46 29.37 0.2M
2025-05-09 26.34 26.44 24.86 26.34 0.2M
2025-05-08 25.34 27.37 22.52 25.87 0.2M
2025-05-07 25.89 26.77 25.15 25.34 0.2M
2025-05-06 28.49 28.49 25.74 25.89 0.5M
2025-05-05 29.12 29.71 28.58 29.10 0.1M
2025-05-02 29.47 30.48 29.00 29.52 0.3M
2025-05-01 28.42 29.42 27.65 28.88 0.2M
2025-04-30 26.53 28.90 25.49 28.52 0.3M
2025-04-29 27.03 28.67 26.34 26.63 0.2M
2025-04-28 26.92 27.50 26.53 27.28 0.2M
2025-04-25 28.43 28.80 26.76 26.87 0.2M
2025-04-24 26.96 28.66 26.34 28.61 0.9M
2025-04-23 26.82 28.32 26.06 26.95 0.2M
2025-04-22 24.46 26.08 23.90 25.79 0.1M
2025-04-21 23.49 24.71 22.64 24.11 0.2M
2025-04-17 23.03 24.59 23.01 23.82 0.2M
2025-04-16 23.35 23.40 21.91 23.06 0.3M
2025-04-15 23.74 24.39 22.47 23.89 0.2M
2025-04-14 21.29 23.70 20.90 23.24 0.3M
2025-04-11 18.54 20.39 18.13 20.26 0.2M
2025-04-10 19.71 19.94 17.83 18.54 0.2M
2025-04-09 17.78 20.48 16.54 20.42 0.7M
2025-04-08 20.37 20.74 18.09 18.32 0.4M
2025-04-07 20.01 21.49 18.81 19.50 0.5M
2025-04-04 21.75 22.02 20.08 21.18 0.5M
2025-04-03 24.07 24.90 22.84 23.00 0.2M
2025-04-02 27.30 27.30 24.80 25.51 0.2M
2025-04-01 25.57 26.85 24.82 26.01 0.3M
2025-03-31 24.86 25.83 24.10 25.71 0.3M
2025-03-28 26.35 27.78 25.44 25.64 0.1M
2025-03-27 25.95 27.89 25.85 26.53 0.1M
2025-03-26 26.23 26.96 25.17 26.09 0.1M
2025-03-25 26.59 27.68 25.75 26.43 0.2M
2025-03-24 26.89 27.52 26.29 26.66 0.2M
2025-03-21 25.81 26.75 24.80 26.49 0.5M
2025-03-20 27.57 27.57 24.76 26.30 0.4M
2025-03-19 24.41 25.69 24.30 25.52 0.2M
2025-03-18 24.87 25.00 24.07 24.40 0.4M
2025-03-17 25.29 25.36 23.52 23.59 0.3M
2025-03-14 25.17 25.77 24.78 25.45 0.3M
2025-03-13 24.52 25.47 23.64 24.75 0.2M
2025-03-12 23.57 24.69 22.13 24.60 0.3M
2025-03-11 22.50 23.43 22.05 22.97 0.3M
2025-03-10 23.30 23.30 21.98 22.58 0.2M
2025-03-07 22.73 23.92 22.07 23.68 0.2M
2025-03-06 22.51 23.04 22.14 22.77 0.1M
2025-03-05 22.15 22.95 21.26 22.87 0.3M
2025-03-04 21.67 22.13 20.92 21.51 0.4M
2025-03-03 22.03 22.15 21.01 21.54 0.1M
2025-02-28 21.25 21.93 21.25 21.83 0.1M
2025-02-27 22.00 22.74 21.27 21.29 0.1M
2025-02-26 22.00 22.47 21.50 21.98 0.1M
2025-02-25 22.44 22.90 21.59 21.71 0.1M
2025-02-24 23.26 23.62 22.10 22.53 0.1M
2025-02-21 25.33 25.35 23.13 23.49 0.1M
2025-02-20 24.67 25.18 24.45 24.94 0.1M
2025-02-19 24.72 25.15 24.47 24.84 0.1M
2025-02-18 25.41 25.90 24.65 24.83 0.1M
2025-02-14 25.58 25.85 24.82 25.22 0.1M
2025-02-13 25.21 25.45 24.41 25.28 0.0M
2025-02-12 24.45 24.98 24.01 24.84 0.1M
2025-02-11 24.64 24.90 24.12 24.88 0.1M
2025-02-10 25.28 25.43 23.92 25.00 0.1M
2025-02-07 26.38 26.67 25.16 25.28 0.1M
2025-02-06 27.00 27.12 26.52 26.69 0.1M
2025-02-05 26.13 26.83 26.13 26.79 0.0M
2025-02-04 25.20 26.10 25.20 25.98 0.1M
2025-02-03 24.70 25.87 24.60 25.37 0.1M
2025-01-31 25.68 27.46 25.30 25.53 0.1M
2025-01-30 25.08 25.80 24.59 25.48 0.1M
2025-01-29 26.00 26.39 24.82 25.18 0.2M
2025-01-28 24.40 26.33 24.13 26.25 0.1M
2025-01-27 24.44 25.70 23.51 24.67 0.2M
2025-01-24 24.50 25.07 24.00 24.55 0.1M
2025-01-23 24.23 25.17 23.83 24.76 0.4M
2025-01-22 23.82 25.36 23.44 24.46 0.1M
2025-01-21 22.62 24.29 22.62 23.82 0.1M
2025-01-17 22.64 23.47 22.34 22.50 0.1M
2025-01-16 22.69 23.04 21.34 22.40 0.2M
2025-01-15 23.24 23.84 22.42 22.91 0.2M
2025-01-14 23.47 23.58 21.80 22.36 0.3M
2025-01-13 23.53 23.69 22.09 23.20 0.3M
2025-01-10 25.52 25.82 23.10 23.21 0.2M
2025-01-08 27.18 27.18 26.10 26.34 0.1M
2025-01-07 27.06 27.86 26.64 27.18 0.2M
2025-01-06 28.45 28.45 27.15 27.26 0.1M
2025-01-03 28.57 29.11 27.60 28.46 0.1M
2025-01-02 29.03 29.53 28.07 28.29 0.2M