2m 2m 2m 2m 2m 2m 2m
LENZ THER (LENZ)
NASDAQ
$4.73+$0.05 (+1.03%)
Price as of Aug 21, 2026 7:56 PM EDT- $147.0MMarket Cap
- -88.30%1-Year Change
- BiotechnologyIndustry
LENZ THER (LENZ)
$4.73+$0.05 (+1.03%)
- 1 Month-9.30%Low Price$4.60High Price$5.88
- 3 Months-37.77%Low Price$4.60High Price$7.99
- 1 Year-88.30%Low Price$4.60High Price$49.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.71 | 4.81 | 4.67 | 4.68 | +0.43% | 475,321 |
08/20/2026 | 4.88 | 4.90 | 4.58 | 4.66 | -5.28% | 567,525 |
08/19/2026 | 4.82 | 5.04 | 4.81 | 4.92 | +3.14% | 583,507 |
08/18/2026 | 4.77 | 4.89 | 4.74 | 4.77 | -0.42% | 534,406 |
08/17/2026 | 4.71 | 4.82 | 4.60 | 4.79 | +1.27% | 804,835 |
08/14/2026 | 4.63 | 4.87 | 4.63 | 4.73 | +2.83% | 702,686 |
08/13/2026 | 5.02 | 5.25 | 4.54 | 4.60 | -8.73% | 1,427,700 |
08/12/2026 | 5.93 | 6.74 | 5.01 | 5.04 | -3.26% | 2,139,000 |
08/11/2026 | 5.41 | 5.48 | 5.05 | 5.21 | -2.80% | 530,037 |
08/11/2026 |
-$1.02 Earnings | |||||
08/10/2026 | 5.38 | 5.48 | 5.29 | 5.36 | 0.00% | 441,746 |
08/07/2026 | 5.29 | 5.42 | 5.21 | 5.36 | +2.68% | 452,968 |
08/06/2026 | 5.34 | 5.45 | 5.16 | 5.22 | -0.95% | 535,052 |
08/05/2026 | 5.10 | 5.45 | 5.03 | 5.27 | +4.36% | 964,158 |
08/04/2026 | 5.05 | 5.10 | 4.92 | 5.05 | +1.10% | 844,319 |
08/03/2026 | 5.27 | 5.39 | 4.98 | 5.00 | -5.75% | 1,030,650 |
07/31/2026 | 5.74 | 5.74 | 5.18 | 5.30 | -7.99% | 862,820 |
07/30/2026 | 5.69 | 5.82 | 5.57 | 5.76 | +0.70% | 489,722 |
07/29/2026 | 5.81 | 5.94 | 5.53 | 5.72 | -2.72% | 722,655 |
07/28/2026 | 5.74 | 6.14 | 5.61 | 5.88 | +3.16% | 639,369 |
07/27/2026 | 5.49 | 5.94 | 5.47 | 5.70 | +4.01% | 1,181,399 |
07/24/2026 | 5.07 | 5.50 | 5.03 | 5.48 | +8.51% | 1,429,508 |
07/23/2026 | 5.26 | 5.42 | 5.01 | 5.05 | -5.43% | 613,457 |
07/22/2026 | 5.13 | 5.43 | 5.06 | 5.34 | +3.49% | 688,407 |
07/21/2026 | 4.89 | 5.16 | 4.89 | 5.16 | +4.03% | 749,391 |
07/20/2026 | 5.17 | 5.25 | 4.93 | 4.96 | -4.25% | 1,268,764 |
07/17/2026 | 4.88 | 5.20 | 4.88 | 5.18 | +6.15% | 1,116,591 |
07/16/2026 | 4.99 | 4.99 | 4.68 | 4.88 | -2.20% | 1,941,776 |
07/15/2026 | 4.96 | 5.09 | 4.78 | 4.99 | +1.22% | 1,079,588 |
07/14/2026 | 5.29 | 5.29 | 4.91 | 4.93 | -5.74% | 1,624,068 |
07/13/2026 | 5.54 | 5.58 | 5.20 | 5.23 | -6.44% | 1,525,809 |
07/10/2026 | 5.85 | 5.86 | 5.34 | 5.59 | -3.45% | 1,202,745 |
07/09/2026 | 6.19 | 6.20 | 5.71 | 5.79 | -5.55% | 787,309 |
07/08/2026 | 5.73 | 6.21 | 5.66 | 6.13 | +3.90% | 1,053,651 |
07/07/2026 | 5.61 | 6.07 | 5.50 | 5.90 | +5.36% | 1,332,991 |
07/06/2026 | 5.79 | 5.85 | 5.23 | 5.60 | -4.92% | 1,309,287 |
07/02/2026 | 5.79 | 6.06 | 5.76 | 5.89 | +1.73% | 1,028,493 |
07/01/2026 | 5.60 | 5.98 | 5.57 | 5.79 | +1.94% | 527,882 |
06/30/2026 | 5.75 | 5.84 | 5.45 | 5.68 | -1.39% | 1,183,913 |
06/29/2026 | 5.84 | 5.85 | 5.52 | 5.76 | -1.03% | 594,310 |
06/26/2026 | 5.46 | 5.84 | 5.45 | 5.82 | +5.63% | 1,860,982 |
06/25/2026 | 5.63 | 5.72 | 5.23 | 5.51 | -1.25% | 1,067,848 |
06/24/2026 | 5.94 | 6.18 | 5.56 | 5.58 | -2.96% | 774,179 |
06/23/2026 | 5.79 | 5.93 | 5.73 | 5.75 | -1.20% | 727,697 |
06/22/2026 | 6.10 | 6.18 | 5.74 | 5.82 | -5.37% | 1,334,026 |
06/18/2026 | 6.38 | 6.55 | 5.84 | 6.15 | -3.00% | 1,125,460 |
06/17/2026 | 6.57 | 6.82 | 6.29 | 6.34 | -2.76% | 688,989 |
06/16/2026 | 6.59 | 6.70 | 6.45 | 6.52 | -1.66% | 239,654 |
06/15/2026 | 6.94 | 7.09 | 6.61 | 6.63 | -2.07% | 466,811 |
06/12/2026 | 6.48 | 6.87 | 6.48 | 6.77 | +4.15% | 283,721 |
06/11/2026 | 6.59 | 6.71 | 6.29 | 6.50 | -1.22% | 973,044 |
06/10/2026 | 6.72 | 6.91 | 6.58 | 6.58 | -3.09% | 338,545 |
06/09/2026 | 6.78 | 7.02 | 6.52 | 6.79 | +1.04% | 374,830 |
06/08/2026 | 7.09 | 7.15 | 6.70 | 6.72 | -4.14% | 303,289 |
06/05/2026 | 7.19 | 7.36 | 6.92 | 7.01 | -2.64% | 494,929 |
06/04/2026 | 7.03 | 7.31 | 7.03 | 7.20 | +2.71% | 367,934 |
06/03/2026 | 7.00 | 7.18 | 6.96 | 7.01 | -1.68% | 509,445 |
06/02/2026 | 7.35 | 7.39 | 6.85 | 7.13 | -4.17% | 628,213 |
06/01/2026 | 7.90 | 7.99 | 7.44 | 7.44 | -4.37% | 976,854 |
05/29/2026 | 8.21 | 8.49 | 7.75 | 7.78 | -2.63% | 1,019,092 |
05/28/2026 | 7.87 | 8.04 | 7.62 | 7.99 | +3.36% | 717,761 |
05/27/2026 | 7.77 | 8.12 | 7.48 | 7.73 | -0.26% | 1,002,207 |
05/26/2026 | 7.62 | 7.91 | 7.56 | 7.75 | +2.65% | 709,789 |
05/22/2026 | 7.52 | 7.70 | 7.40 | 7.55 | +0.40% | 566,733 |
05/21/2026 | 7.10 | 7.79 | 7.03 | 7.52 | +4.44% | 631,557 |
05/20/2026 | 6.72 | 7.29 | 6.66 | 7.20 | +8.27% | 1,143,781 |
05/19/2026 | 6.83 | 6.99 | 6.61 | 6.65 | -3.62% | 711,578 |
05/18/2026 | 7.32 | 7.35 | 6.75 | 6.90 | -5.99% | 878,518 |
05/15/2026 | 7.18 | 7.42 | 6.86 | 7.34 | +0.69% | 994,330 |
05/14/2026 | 8.00 | 8.10 | 7.27 | 7.29 | -9.44% | 998,696 |
05/13/2026 | 7.92 | 8.13 | 7.50 | 8.05 | +1.77% | 1,076,775 |
05/12/2026 | 7.68 | 8.32 | 6.83 | 7.91 | -20.82% | 2,346,587 |
05/11/2026 | 10.08 | 10.58 | 9.86 | 9.99 | -0.70% | 741,271 |
05/11/2026 |
-$1.32 Earnings | |||||
05/08/2026 | 9.81 | 10.10 | 9.60 | 10.06 | +3.50% | 640,400 |
05/07/2026 | 9.63 | 9.76 | 9.36 | 9.72 | +0.41% | 565,521 |
05/06/2026 | 9.22 | 9.78 | 8.92 | 9.68 | +6.73% | 1,141,144 |
05/05/2026 | 9.34 | 9.48 | 9.03 | 9.07 | -2.26% | 676,431 |
05/04/2026 | 8.89 | 9.53 | 8.89 | 9.28 | +4.50% | 1,192,269 |
05/01/2026 | 8.95 | 9.12 | 8.74 | 8.88 | -1.11% | 852,335 |
04/30/2026 | 9.05 | 9.40 | 8.93 | 8.98 | -0.77% | 844,303 |
04/29/2026 | 9.29 | 9.34 | 8.97 | 9.05 | -2.58% | 587,714 |
04/28/2026 | 9.68 | 9.96 | 9.19 | 9.29 | -4.82% | 850,267 |
04/27/2026 | 9.40 | 9.79 | 9.34 | 9.76 | +4.05% | 816,052 |
04/24/2026 | 9.17 | 9.48 | 8.95 | 9.38 | +2.51% | 656,146 |
04/23/2026 | 9.94 | 9.94 | 9.02 | 9.15 | -8.41% | 950,169 |
04/22/2026 | 10.01 | 10.38 | 9.86 | 9.99 | +1.22% | 947,371 |
04/21/2026 | 10.12 | 10.39 | 9.82 | 9.87 | -2.57% | 488,989 |
04/20/2026 | 10.11 | 10.15 | 9.56 | 10.13 | -0.49% | 539,800 |
04/17/2026 | 9.91 | 10.20 | 9.72 | 10.18 | +5.60% | 567,466 |
04/16/2026 | 9.57 | 9.88 | 9.04 | 9.64 | +0.63% | 1,136,774 |
04/15/2026 | 9.82 | 10.21 | 9.46 | 9.58 | -3.23% | 958,394 |
04/14/2026 | 9.74 | 10.15 | 9.71 | 9.90 | +2.80% | 790,411 |
04/13/2026 | 9.07 | 9.80 | 9.01 | 9.63 | +6.17% | 578,123 |
04/10/2026 | 9.21 | 9.33 | 8.99 | 9.07 | -2.37% | 531,045 |
04/09/2026 | 9.28 | 9.56 | 9.20 | 9.29 | -1.69% | 510,761 |
04/08/2026 | 10.20 | 10.29 | 9.35 | 9.45 | -2.68% | 492,070 |
04/07/2026 | 9.50 | 9.87 | 9.30 | 9.71 | +1.04% | 506,819 |
04/06/2026 | 9.68 | 9.84 | 9.46 | 9.61 | -0.62% | 463,675 |
04/02/2026 | 9.15 | 10.08 | 9.13 | 9.67 | +3.42% | 698,270 |