Stockscreener 앱 받기
4.60
8.73%
-0.44
시간 외 거래:
4.64
0.04
+0.87%
Lenz Therapeutics Inc 주식 (LENZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $5.25 | $4.54 | $0.715 | 1,412,511.0 | -8.73% |
| 2026-08-12 | $6.74 | $5.01 | $1.73 | 2,136,952.0 | -3.26% |
| 2026-08-11 | $5.48 | $5.05 | $0.43 | 498,675.0 | -2.80% |
| 2026-08-10 | $5.48 | $5.29 | $0.1878 | 440,629.0 | +0.00% |
| 2026-08-07 | $5.42 | $5.21 | $0.21 | 452,476.0 | +2.68% |
| 2026-08-06 | $5.45 | $5.16 | $0.2937 | 532,164.0 | -0.95% |
| 2026-08-05 | $5.45 | $5.03 | $0.42 | 964,051.0 | +4.36% |
| 2026-08-04 | $5.10 | $4.92 | $0.1799 | 844,139.0 | +1.10% |
| 2026-08-03 | $5.39 | $4.98 | $0.41 | 1,029,643.0 | -5.75% |
| 2026-07-31 | $5.74 | $5.18 | $0.56 | 862,421.0 | -7.99% |
| 2026-07-30 | $5.82 | $5.57 | $0.25 | 487,808.0 | +0.70% |
| 2026-07-29 | $5.94 | $5.53 | $0.41 | 721,807.0 | -2.72% |
| 2026-07-28 | $6.14 | $5.61 | $0.5295 | 639,332.0 | +3.16% |
| 2026-07-27 | $5.94 | $5.46 | $0.475 | 1,180,258.0 | +4.01% |
| 2026-07-24 | $5.50 | $5.03 | $0.47 | 1,429,402.0 | +8.51% |
| 2026-07-23 | $5.42 | $5.01 | $0.409 | 613,323.0 | -5.43% |
| 2026-07-22 | $5.43 | $5.06 | $0.37 | 685,197.0 | +3.49% |
| 2026-07-21 | $5.16 | $4.89 | $0.27 | 749,323.0 | +4.03% |
| 2026-07-20 | $5.25 | $4.93 | $0.32 | 1,268,367.0 | -4.25% |
| 2026-07-17 | $5.20 | $4.88 | $0.32 | 1,116,253.0 | +6.15% |
| 2026-07-16 | $4.99 | $4.68 | $0.31 | 1,941,686.0 | -2.20% |
| 2026-07-15 | $5.09 | $4.78 | $0.3021 | 1,079,054.0 | +1.22% |
Lenz Therapeutics Inc 주식 (LENZ) 연도별 가격 이력
이 심층 분석에서는 Lenz Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LENZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lenz Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lenz Therapeutics Inc 주식 (LENZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.74 | $4.54 | $2.21 | 9,723,751.0 | -13.21% |
| 2026-07 | $6.21 | $4.68 | $1.53 | 23,154,799.0 | -6.69% |
| 2026-06 | $7.99 | $5.23 | $2.76 | 15,285,054.0 | -26.99% |
| 2026-05 | $10.58 | $6.61 | $3.97 | 18,550,057.0 | -13.36% |
| 2026-04 | $10.39 | $8.93 | $1.46 | 15,263,382.0 | -1.86% |
| 2026-03 | $14.97 | $8.25 | $6.72 | 25,294,249.0 | -32.17% |
| 2026-02 | $16.66 | $11.48 | $5.18 | 15,882,754.0 | -14.73% |
| 2026-01 | $21.80 | $14.43 | $7.37 | 23,490,886.0 | -1.12% |
Lenz Therapeutics Inc 주식 (LENZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.80 | $15.70 | $15.10 | 24,179,011.0 | -47.18% |
| 2025-11 | $32.13 | $21.21 | $10.92 | 24,696,748.0 | +2.69% |
| 2025-10 | $50.40 | $29.55 | $20.85 | 26,913,752.0 | -36.20% |
| 2025-09 | $47.49 | $38.37 | $9.12 | 8,187,869.0 | +20.58% |
| 2025-08 | $41.70 | $27.79 | $13.91 | 15,855,876.0 | +29.76% |
| 2025-07 | $35.95 | $28.80 | $7.15 | 6,009,462.0 | +1.57% |
| 2025-06 | $33.42 | $27.77 | $5.65 | 7,252,730.0 | +0.38% |
| 2025-05 | $30.48 | $22.52 | $7.96 | 3,849,720.0 | +2.40% |
| 2025-04 | $28.90 | $16.54 | $12.36 | 6,588,347.0 | +10.91% |
| 2025-03 | $27.89 | $21.01 | $6.88 | 5,126,144.0 | +17.77% |
| 2025-02 | $27.12 | $21.25 | $5.87 | 1,657,774.0 | -14.49% |
| 2025-01 | $29.53 | $21.34 | $8.19 | 3,526,468.0 | -11.57% |
Lenz Therapeutics Inc 주식 (LENZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.77 | $28.90 | $8.87 | 3,162,139.0 | -15.53% |
| 2024-11 | $38.93 | $26.12 | $12.81 | 3,008,051.0 | +32.05% |
| 2024-10 | $31.00 | $21.75 | $9.25 | 3,598,009.0 | +13.56% |
| 2024-09 | $25.65 | $19.90 | $5.75 | 4,044,837.0 | +1.50% |
| 2024-08 | $25.77 | $21.46 | $4.31 | 2,427,798.0 | -5.80% |
| 2024-07 | $25.30 | $16.96 | $8.34 | 2,635,911.0 | +43.61% |
| 2024-06 | $19.98 | $14.42 | $5.56 | 5,221,888.0 | +13.08% |
| 2024-05 | $19.91 | $15.00 | $4.91 | 4,069,661.0 | -3.65% |
| 2024-04 | $22.04 | $15.05 | $6.98 | 1,870,802.0 | +0.00% |
0.03%
0.33%
자본화:
|
볼륨(24시간):