U.S. markets open in 3 hours 40 minutes
F S&P 500
5,198.75 -14.00 (-0.27%) F Dow Jones
39,103.00 -92.00 (-0.23%) F Nasdaq
18,126.25 -60.25 (-0.33%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,315.60 -6.70 (-0.29%)
LENZ Therapeutics, Inc. (LENZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.30 | 16.35 | 15.68 | 16.18 | 16.18 | 181,700 |
| 07 may 2024 | 16.37 | 16.50 | 15.97 | 16.43 | 16.43 | 189,700 |
| 06 may 2024 | 16.74 | 16.75 | 15.97 | 16.18 | 16.18 | 287,400 |
| 03 may 2024 | 16.78 | 16.79 | 16.12 | 16.46 | 16.46 | 203,000 |
| 02 may 2024 | 16.00 | 16.62 | 15.61 | 16.41 | 16.41 | 188,700 |
| 01 may 2024 | 15.79 | 16.35 | 15.71 | 15.81 | 15.81 | 91,700 |
| 30 abr 2024 | 16.25 | 16.72 | 15.49 | 15.87 | 15.87 | 376,600 |
| 29 abr 2024 | 15.88 | 16.69 | 15.69 | 16.50 | 16.50 | 348,700 |
| 26 abr 2024 | 15.36 | 16.00 | 15.05 | 15.72 | 15.72 | 200,700 |
| 25 abr 2024 | 15.50 | 16.50 | 15.34 | 15.45 | 15.45 | 171,800 |
| 24 abr 2024 | 15.90 | 16.14 | 15.26 | 15.86 | 15.86 | 117,100 |
| 23 abr 2024 | 15.94 | 16.73 | 15.77 | 15.92 | 15.92 | 120,600 |
| 22 abr 2024 | 16.04 | 16.24 | 15.50 | 15.89 | 15.89 | 123,600 |
| 19 abr 2024 | 17.40 | 17.66 | 15.76 | 16.02 | 16.02 | 81,500 |
| 18 abr 2024 | 17.34 | 18.08 | 16.76 | 17.49 | 17.49 | 85,600 |
| 17 abr 2024 | 19.65 | 20.16 | 17.56 | 17.70 | 17.70 | 84,100 |
| 16 abr 2024 | 20.36 | 20.89 | 19.51 | 19.92 | 19.92 | 60,900 |
| 15 abr 2024 | 21.93 | 21.93 | 20.18 | 20.44 | 20.44 | 68,300 |
| 12 abr 2024 | 21.50 | 22.03 | 20.80 | 21.89 | 21.89 | 58,300 |
| 11 abr 2024 | 21.05 | 22.07 | 20.40 | 21.73 | 21.73 | 52,100 |
| 10 abr 2024 | 20.89 | 21.48 | 20.28 | 21.03 | 21.03 | 90,700 |
| 09 abr 2024 | 20.62 | 21.09 | 20.19 | 20.51 | 20.51 | 49,600 |
| 08 abr 2024 | 20.20 | 21.15 | 20.20 | 20.42 | 20.42 | 61,100 |
| 05 abr 2024 | 20.38 | 21.22 | 20.10 | 20.33 | 20.33 | 51,500 |
| 04 abr 2024 | 21.69 | 21.78 | 20.27 | 20.53 | 20.53 | 80,100 |
| 03 abr 2024 | 24.47 | 24.59 | 19.35 | 21.22 | 21.22 | 390,700 |
| 02 abr 2024 | 20.73 | 21.60 | 20.73 | 21.01 | 21.01 | 79,500 |
| 01 abr 2024 | 22.22 | 22.22 | 19.98 | 21.01 | 21.01 | 99,300 |
| 28 mar 2024 | 21.15 | 24.05 | 20.33 | 22.33 | 22.33 | 153,100 |
| 27 mar 2024 | 17.17 | 22.40 | 17.00 | 21.81 | 21.81 | 339,800 |
| 26 mar 2024 | 16.93 | 17.58 | 16.49 | 16.74 | 16.74 | 106,400 |
| 25 mar 2024 | 15.76 | 16.89 | 15.76 | 16.32 | 16.32 | 172,200 |
| 22 mar 2024 | 15.98 | 18.19 | 15.09 | 16.20 | 16.20 | 67,400 |
| 22 mar 2024 | 7.21 Dividendo | |||||
| 22 mar 2024 | 1:7 División de acciones | |||||
| 21 mar 2024 | 3.15 | 3.23 | 3.05 | 3.18 | -4.03 | 328,300 |
| 20 mar 2024 | 3.01 | 3.29 | 2.96 | 3.27 | -4.14 | 494,400 |
| 19 mar 2024 | 3.18 | 3.20 | 2.57 | 3.07 | -3.89 | 510,700 |
| 18 mar 2024 | 3.24 | 3.31 | 3.15 | 3.23 | -4.09 | 454,400 |
| 15 mar 2024 | 3.20 | 3.36 | 2.95 | 3.34 | -4.23 | 829,500 |
| 15 mar 2024 | 7.21 Dividendo | |||||
| 14 mar 2024 | 3.59 | 3.62 | 3.35 | 3.48 | 4.73 | 694,500 |
| 13 mar 2024 | 3.68 | 3.88 | 3.48 | 3.56 | 4.84 | 1,361,200 |
| 12 mar 2024 | 3.65 | 3.73 | 3.25 | 3.40 | 4.62 | 731,200 |
| 11 mar 2024 | 3.52 | 4.26 | 3.41 | 3.73 | 5.07 | 4,923,500 |
| 08 mar 2024 | 3.23 | 3.27 | 3.11 | 3.14 | 4.27 | 305,500 |
| 07 mar 2024 | 3.10 | 3.20 | 3.01 | 3.13 | 4.25 | 55,300 |
| 06 mar 2024 | 3.21 | 3.21 | 3.05 | 3.09 | 4.20 | 76,600 |
| 05 mar 2024 | 3.38 | 3.46 | 3.21 | 3.23 | 4.39 | 48,300 |
| 04 mar 2024 | 3.43 | 3.47 | 3.29 | 3.32 | 4.51 | 48,600 |
| 01 mar 2024 | 3.45 | 3.53 | 3.36 | 3.39 | 4.60 | 108,700 |
| 29 feb 2024 | 3.42 | 3.48 | 3.34 | 3.39 | 4.60 | 183,300 |
| 28 feb 2024 | 3.24 | 3.34 | 3.15 | 3.28 | 4.46 | 113,700 |
| 27 feb 2024 | 3.11 | 3.20 | 3.02 | 3.16 | 4.29 | 50,900 |
| 26 feb 2024 | 3.00 | 3.20 | 2.95 | 3.03 | 4.12 | 281,800 |
| 23 feb 2024 | 3.02 | 3.09 | 2.96 | 3.00 | 4.08 | 53,700 |
| 22 feb 2024 | 3.00 | 3.08 | 2.97 | 3.03 | 4.12 | 41,400 |
| 21 feb 2024 | 3.00 | 3.02 | 2.86 | 3.00 | 4.08 | 49,800 |
| 20 feb 2024 | 3.02 | 3.05 | 2.88 | 2.95 | 4.01 | 55,800 |
| 16 feb 2024 | 3.02 | 3.05 | 2.97 | 3.04 | 4.13 | 41,100 |
| 15 feb 2024 | 2.95 | 3.04 | 2.87 | 3.02 | 4.10 | 54,900 |
| 14 feb 2024 | 2.88 | 2.94 | 2.78 | 2.90 | 3.94 | 113,200 |
| 13 feb 2024 | 2.94 | 3.01 | 2.81 | 2.82 | 3.83 | 62,500 |
| 12 feb 2024 | 3.03 | 3.10 | 2.95 | 2.97 | 4.03 | 87,100 |
| 09 feb 2024 | 3.00 | 3.08 | 2.97 | 3.02 | 4.10 | 74,000 |
| 08 feb 2024 | 2.91 | 3.05 | 2.89 | 3.02 | 4.10 | 77,700 |
| 07 feb 2024 | 2.79 | 2.95 | 2.76 | 2.92 | 3.97 | 100,700 |
| 06 feb 2024 | 2.62 | 2.84 | 2.62 | 2.76 | 3.75 | 97,300 |
| 05 feb 2024 | 2.70 | 2.71 | 2.60 | 2.62 | 3.56 | 80,100 |
| 02 feb 2024 | 2.67 | 2.80 | 2.63 | 2.65 | 3.60 | 114,000 |
| 01 feb 2024 | 2.76 | 2.80 | 2.66 | 2.67 | 3.63 | 97,000 |
| 31 ene 2024 | 2.95 | 2.95 | 2.72 | 2.72 | 3.69 | 47,700 |
| 30 ene 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 3.94 | 139,100 |
| 29 ene 2024 | 2.94 | 3.00 | 2.90 | 2.91 | 3.95 | 26,400 |
| 26 ene 2024 | 3.00 | 3.04 | 2.91 | 2.94 | 3.99 | 54,900 |
| 25 ene 2024 | 3.00 | 3.12 | 2.96 | 2.99 | 4.06 | 27,400 |
| 24 ene 2024 | 3.06 | 3.12 | 2.72 | 2.89 | 3.93 | 386,600 |
| 23 ene 2024 | 2.85 | 3.07 | 2.85 | 3.07 | 4.17 | 493,900 |
| 22 ene 2024 | 2.80 | 2.87 | 2.77 | 2.83 | 3.84 | 72,900 |
| 19 ene 2024 | 2.80 | 2.83 | 2.76 | 2.78 | 3.78 | 35,500 |
| 18 ene 2024 | 2.75 | 2.81 | 2.71 | 2.78 | 3.78 | 62,100 |
| 17 ene 2024 | 2.77 | 2.81 | 2.70 | 2.76 | 3.75 | 81,500 |
| 16 ene 2024 | 2.80 | 2.80 | 2.70 | 2.78 | 3.78 | 186,500 |
| 12 ene 2024 | 2.80 | 2.84 | 2.73 | 2.74 | 3.72 | 97,400 |
| 11 ene 2024 | 2.83 | 2.88 | 2.76 | 2.79 | 3.79 | 65,400 |
| 10 ene 2024 | 2.80 | 2.89 | 2.79 | 2.87 | 3.90 | 71,800 |
| 09 ene 2024 | 2.75 | 2.89 | 2.72 | 2.82 | 3.83 | 182,600 |
| 08 ene 2024 | 2.80 | 2.82 | 2.72 | 2.75 | 3.74 | 228,100 |
| 05 ene 2024 | 2.60 | 2.81 | 2.60 | 2.76 | 3.75 | 318,600 |
| 04 ene 2024 | 2.71 | 2.74 | 2.58 | 2.61 | 3.55 | 74,800 |
| 03 ene 2024 | 2.64 | 2.70 | 2.64 | 2.66 | 3.61 | 91,400 |
| 02 ene 2024 | 2.59 | 2.67 | 2.50 | 2.64 | 3.59 | 138,500 |
| 29 dic 2023 | 2.66 | 2.68 | 2.62 | 2.62 | 3.56 | 134,600 |
| 28 dic 2023 | 2.54 | 2.66 | 2.50 | 2.66 | 3.61 | 308,100 |
| 27 dic 2023 | 2.44 | 2.56 | 2.41 | 2.53 | 3.44 | 385,100 |
| 26 dic 2023 | 2.39 | 2.44 | 2.39 | 2.40 | 3.26 | 196,700 |
| 22 dic 2023 | 2.36 | 2.48 | 2.33 | 2.39 | 3.25 | 140,300 |
| 21 dic 2023 | 2.29 | 2.35 | 2.27 | 2.35 | 3.19 | 507,100 |
| 20 dic 2023 | 2.40 | 2.40 | 2.28 | 2.29 | 3.11 | 331,400 |
| 19 dic 2023 | 2.34 | 2.37 | 2.23 | 2.29 | 3.11 | 424,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.