LB Pharmaceuticals Inc Common Stock - LBRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	23.4	23.78	23.78	24.06	23.3	97,021
March 05, 2026	24.17	23.55	23.55	24.37	22.95	174,200
March 04, 2026	24.35	24.4	24.4	25.6	23.97	300,400
March 03, 2026	23.16	23.91	23.91	24.43	22.6	203,700
March 02, 2026	23.55	23.78	23.78	24.08	22.2	190,331
February 27, 2026	23.72	24.01	24.01	24.52	23.72	103,414
February 26, 2026	25.22	24.23	24.23	25.22	23.4	196,730
February 25, 2026	24.74	25.14	25.14	25.6	24.64	354,734
February 24, 2026	24.3	24.75	24.75	25.52	24.01	705,796
February 23, 2026	23.63	24.01	24.01	24.25	23.46	122,982
February 20, 2026	24.15	23.7	23.7	24.44	23.36	183,700
February 19, 2026	23.93	24.2	24.2	24.23	22.9	95,300
February 18, 2026	23.99	24.02	24.02	24.42	23.73	196,138
February 17, 2026	23.31	24.12	24.12	24.39	22.48	244,434
February 13, 2026	24.12	23.34	23.34	24.25	23.28	168,429
February 12, 2026	24.18	24.35	24.35	24.47	23.77	126,919
February 11, 2026	24.67	24.09	24.09	24.67	23.52	128,844
February 10, 2026	24.17	24.22	24.22	24.84	23.7	143,420
February 09, 2026	23.72	23.97	23.97	24.58	23.2	133,496
February 06, 2026	24.03	23.82	23.82	24.53	23.17	263,835
February 05, 2026	22.38	23.86	23.86	24.95	22	416,800
February 04, 2026	22.06	21.17	21.17	23.15	20.65	84,908
February 03, 2026	22.91	21.87	21.87	23.5	21.65	144,700
February 02, 2026	21.47	22.91	22.91	23.04	21.16	193,200
January 30, 2026	21.01	21.45	21.45	21.78	20.46	157,300
January 29, 2026	21.22	21.17	21.17	21.79	20.8	130,642
January 28, 2026	22.8	21.24	21.24	22.82	20.81	120,232
January 27, 2026	22.32	22.53	22.53	22.84	21.89	143,504
January 26, 2026	24	22.38	22.38	24	21.82	187,228
January 23, 2026	23.7	23.91	23.91	24.46	23.01	126,000
January 22, 2026	21.74	23.58	23.58	24	21.74	216,409
January 21, 2026	21.23	21.72	21.72	22.29	20.41	256,737
January 20, 2026	19.54	21.56	21.56	22.67	19.39	218,800
January 16, 2026	21.35	19.97	19.97	21.8	19.3	258,600
January 15, 2026	19.38	21.38	21.38	21.4	18.93	296,100
January 14, 2026	19.94	19.36	19.36	19.94	18.81	256,133
January 13, 2026	19.42	19.79	19.79	20.45	18.57	298,211
January 12, 2026	21.18	19.03	19.03	21.18	18.43	222,533
January 09, 2026	21.16	20.73	20.73	21.43	20.21	224,427
January 08, 2026	20.7	20.8	20.8	21.1	20.52	154,600
January 07, 2026	19.9	20.99	20.99	21.52	19.45	147,000
January 06, 2026	20.13	19.89	19.89	20.93	19.7	226,500
January 05, 2026	20.75	20.56	20.56	21	19.38	189,929
January 02, 2026	22.07	20.44	20.44	22.64	19.64	603,404
December 31, 2025	21.58	22.26	22.26	23.11	21.28	262,700
December 30, 2025	21.51	21.5	21.5	21.6	20.61	353,000
December 29, 2025	21.58	21.4	21.4	22.1	21	292,126
December 26, 2025	21.98	21.53	21.53	22.1	21.18	155,742
December 24, 2025	22.15	22	22	22.58	21	305,304
December 23, 2025	22.66	22.15	22.15	22.86	21.46	451,200
December 22, 2025	20.88	22.54	22.54	22.97	20.82	229,400
December 19, 2025	19.94	21.07	21.07	21.29	19.69	4.09M
December 18, 2025	19.11	19.7	19.7	20.31	18.29	499,442
December 17, 2025	19.91	19.05	19.05	20.49	18.9	460,300
December 16, 2025	19.79	19.82	19.82	20.13	19.02	457,600
December 15, 2025	19.13	19.86	19.86	20.72	19.13	534,241
December 12, 2025	19.96	19.13	19.13	20.68	18.21	380,391
December 11, 2025	21.69	20.23	20.23	21.95	19	187,829
December 10, 2025	21.64	21.36	21.36	22.33	20.52	256,020
December 09, 2025	22.2	21.98	21.98	22.93	20.22	339,500

LB Pharmaceuticals Inc Common Stock (LBRX) NASDAQ