Stockscreener 앱 받기
9.2348
1.71%
0.1648
Lenz Therapeutics Inc 주식 (LENZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $9.30 | $8.92 | $0.385 | 234,647.0 | +1.71% |
| 2026-05-05 | $9.48 | $9.03 | $0.45 | 676,087.0 | -2.26% |
| 2026-05-04 | $9.53 | $8.89 | $0.635 | 1,192,142.0 | +4.50% |
| 2026-05-01 | $9.12 | $8.74 | $0.38 | 852,217.0 | -1.11% |
| 2026-04-30 | $9.39 | $8.93 | $0.465 | 843,921.0 | -0.77% |
| 2026-04-29 | $9.34 | $8.97 | $0.37 | 587,569.0 | -2.58% |
| 2026-04-28 | $9.96 | $9.19 | $0.77 | 849,259.0 | -4.82% |
| 2026-04-27 | $9.79 | $9.34 | $0.45 | 816,041.0 | +4.05% |
| 2026-04-24 | $9.48 | $8.95 | $0.53 | 656,045.0 | +2.51% |
| 2026-04-23 | $9.94 | $9.02 | $0.92 | 950,096.0 | -8.41% |
| 2026-04-22 | $10.38 | $9.86 | $0.52 | 947,074.0 | +1.22% |
| 2026-04-21 | $10.39 | $9.81 | $0.575 | 486,694.0 | -2.57% |
| 2026-04-20 | $10.15 | $9.56 | $0.59 | 538,995.0 | -0.49% |
| 2026-04-17 | $10.20 | $9.72 | $0.48 | 565,684.0 | +5.60% |
| 2026-04-16 | $9.88 | $9.04 | $0.84 | 1,124,626.0 | +0.63% |
| 2026-04-15 | $10.21 | $9.46 | $0.75 | 958,284.0 | -3.23% |
| 2026-04-14 | $10.15 | $9.71 | $0.445 | 790,360.0 | +2.80% |
| 2026-04-13 | $9.80 | $9.01 | $0.7899 | 577,633.0 | +6.17% |
| 2026-04-10 | $9.33 | $8.99 | $0.34 | 516,709.0 | -2.37% |
| 2026-04-09 | $9.56 | $9.20 | $0.365 | 510,707.0 | -1.69% |
| 2026-04-08 | $10.29 | $9.35 | $0.945 | 491,758.0 | -2.68% |
| 2026-04-07 | $9.87 | $9.30 | $0.5732 | 504,751.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.53 | $8.74 | $0.785 | 2,955,093.0 | +2.73% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):