LB Pharmaceuticals Inc Common Stock (LBRX) NASDAQ

32.72

+0.8863(+2.78%)

Updated at May 05 11:06AM

Currency In USD

LBRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 04, 2026	31.29	31.83	31.83	32.47	31.29	123,515
May 01, 2026	31.61	31.43	31.43	32.26	30.89	124,609
April 30, 2026	30.5	31.71	31.71	31.86	30.46	148,052
April 29, 2026	30.67	30.59	30.59	31.65	30.21	153,073
April 28, 2026	31.81	31.38	31.38	33	30.62	112,439
April 27, 2026	30.94	31.81	31.81	33.47	30.74	242,267
April 24, 2026	30.52	30.73	30.73	32.5	30.01	192,040
April 23, 2026	31.53	30.78	30.78	31.8	30.11	160,805
April 22, 2026	31.92	31.78	31.78	32.45	30.92	254,010
April 21, 2026	31.7	31.78	31.78	32.91	31.51	333,512
April 20, 2026	30.78	31.67	31.67	32.49	30.38	208,544
April 17, 2026	28.78	30.52	30.52	30.72	28.62	341,433
April 16, 2026	28.83	28.28	28.28	28.93	27.4	711,829
April 15, 2026	26.39	29.12	29.12	29.74	26.3	744,558
April 14, 2026	25.43	26.57	26.57	26.65	25.25	301,129
April 13, 2026	24.27	25.43	25.43	25.78	24.27	304,211
April 10, 2026	27.25	24.34	24.34	27.25	24.26	590,557
April 09, 2026	25.75	26.29	26.29	26.72	25.28	317,296
April 08, 2026	26.08	25.98	25.98	26.19	25.2	181,875
April 07, 2026	27.07	25.3	25.3	27.34	25.1	186,900
April 06, 2026	25.43	26.94	26.94	27.02	24.7	410,923
April 02, 2026	24.5	25.69	25.69	26.03	24.5	342,089
April 01, 2026	25.01	24.81	24.81	25.75	24.15	199,693
March 31, 2026	23.58	24.66	24.66	24.85	22.51	314,113
March 30, 2026	23.92	23.25	23.25	23.92	23.15	108,767
March 27, 2026	24.94	23.84	23.84	25.23	23.84	173,859
March 26, 2026	24.11	24.53	24.53	24.82	23.25	231,283
March 25, 2026	22.84	24.21	24.21	24.59	22.84	171,182
March 24, 2026	23.45	23.37	23.37	23.67	22.48	118,556
March 23, 2026	23.53	23.67	23.67	24.47	23.48	113,426
March 20, 2026	23.98	23.53	23.53	24.46	23.26	762,019
March 19, 2026	23.6	23.99	23.99	24.24	23.05	224,373
March 18, 2026	24.05	23.76	23.76	24.53	23.33	309,203
March 17, 2026	26.51	24.42	24.42	26.51	24.17	391,544
March 16, 2026	25.77	26.46	26.46	27.55	25.77	383,127
March 13, 2026	25.19	25.67	25.67	26.65	25.19	296,143
March 12, 2026	24.68	24.94	24.94	25.4	24.41	263,156
March 11, 2026	23.72	24.68	24.68	24.93	23.62	297,872
March 10, 2026	24.71	24.02	24.02	25.49	23.8	215,061
March 09, 2026	22.85	24.34	24.34	24.61	22.85	168,736
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	281,482
March 03, 2026	23.16	23.91	23.91	24.43	22.6	199,751
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	24.38	23.34	23.34	24.4	23.28	175,100
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	134,200
February 06, 2026	24.03	23.82	23.82	24.53	23.17	263,835