Lexeo Therapeutics, Inc. Common Stock (LXEO) NASDAQ
5.79
+0.035(+0.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.79
+0.035(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 5.66 | 5.79 | 5.79 | 5.91 | 5.5 | 634,642 |
| March 18, 2026 | 6.36 | 5.76 | 5.76 | 6.36 | 5.74 | 827,779 |
| March 17, 2026 | 6.57 | 6.38 | 6.38 | 6.72 | 6.27 | 629,018 |
| March 16, 2026 | 6.77 | 6.57 | 6.57 | 6.89 | 6.5 | 463,420 |
| March 13, 2026 | 6.67 | 6.66 | 6.66 | 6.99 | 6.35 | 1.78M |
| March 12, 2026 | 6.75 | 6.63 | 6.63 | 6.85 | 6.4 | 754,026 |
| March 11, 2026 | 7.13 | 6.85 | 6.85 | 7.22 | 6.67 | 708,421 |
| March 10, 2026 | 7.47 | 7.2 | 7.2 | 7.65 | 7.04 | 1.43M |
| March 09, 2026 | 7 | 7.44 | 7.44 | 8 | 7 | 2.03M |
| March 06, 2026 | 6.51 | 6.85 | 6.85 | 7.09 | 6.5 | 1.51M |
| March 05, 2026 | 7.11 | 6.76 | 6.76 | 7.11 | 6.66 | 785,100 |
| March 04, 2026 | 7.14 | 7.24 | 7.24 | 7.44 | 6.91 | 333,562 |
| March 03, 2026 | 6.87 | 7.07 | 7.07 | 7.3 | 6.72 | 532,448 |
| March 02, 2026 | 7.02 | 7.13 | 7.13 | 7.19 | 6.72 | 417,800 |
| February 27, 2026 | 6.83 | 7.18 | 7.18 | 7.24 | 6.78 | 799,900 |
| February 26, 2026 | 6.89 | 6.9 | 6.9 | 6.92 | 6.63 | 428,761 |
| February 25, 2026 | 6.72 | 6.89 | 6.89 | 6.99 | 6.59 | 377,700 |
| February 24, 2026 | 6.37 | 6.69 | 6.69 | 6.75 | 6.37 | 650,221 |
| February 23, 2026 | 6.22 | 6.35 | 6.35 | 6.48 | 6.09 | 609,631 |
| February 20, 2026 | 6.22 | 6.29 | 0 | 6.39 | 6.05 | 659,600 |
| February 19, 2026 | 6.28 | 6.27 | 0 | 6.46 | 5.98 | 714,132 |
| February 18, 2026 | 6.32 | 6.29 | 0 | 6.51 | 6.22 | 914,500 |
| February 17, 2026 | 6.32 | 6.28 | 0 | 6.42 | 6.03 | 552,227 |
| February 13, 2026 | 6.57 | 6.31 | 0 | 6.74 | 6.29 | 408,229 |
| February 12, 2026 | 6.84 | 6.57 | 0 | 6.93 | 6.39 | 527,100 |
| February 11, 2026 | 7.03 | 6.79 | 0 | 7.05 | 6.62 | 773,488 |
| February 10, 2026 | 7.18 | 7.04 | 0 | 7.31 | 6.95 | 480,276 |
| February 09, 2026 | 7.09 | 7.2 | 0 | 7.23 | 6.95 | 994,691 |
| February 06, 2026 | 7.05 | 7.16 | 0 | 7.55 | 6.88 | 1.74M |
| February 05, 2026 | 7.25 | 6.89 | 0 | 7.49 | 6.73 | 1.21M |
| February 04, 2026 | 7.58 | 7.27 | 0 | 7.58 | 6.96 | 1.04M |
| February 03, 2026 | 7.62 | 7.52 | 0 | 7.91 | 7.45 | 1.37M |
| February 02, 2026 | 7.37 | 7.64 | 0 | 7.82 | 7.35 | 526,908 |
| January 30, 2026 | 7.5 | 7.41 | 0 | 7.64 | 7.12 | 881,519 |
| January 29, 2026 | 7.37 | 7.57 | 0 | 7.6 | 7.26 | 510,561 |
| January 28, 2026 | 7.54 | 7.44 | 0 | 7.68 | 7.31 | 631,700 |
| January 27, 2026 | 7.49 | 7.54 | 0 | 7.75 | 7.46 | 427,527 |
| January 26, 2026 | 7.39 | 7.51 | 0 | 7.59 | 7.24 | 408,544 |
| January 23, 2026 | 7.6 | 7.5 | 0 | 7.83 | 7.31 | 699,213 |
| January 22, 2026 | 7.25 | 7.68 | 0 | 7.84 | 7.18 | 903,800 |
| January 21, 2026 | 7.25 | 7.23 | 0 | 7.27 | 7.08 | 1.46M |
| January 20, 2026 | 7.13 | 7.26 | 0 | 7.48 | 7.02 | 1.39M |
| January 16, 2026 | 7.5 | 7.39 | 0 | 7.59 | 7.34 | 1.03M |
| January 15, 2026 | 7.75 | 7.5 | 0 | 7.77 | 7.45 | 882,892 |
| January 14, 2026 | 7.37 | 7.72 | 0 | 7.78 | 7.36 | 989,949 |
| January 13, 2026 | 8.11 | 7.43 | 0 | 8.11 | 7.07 | 3.09M |
| January 12, 2026 | 9.38 | 8.12 | 0 | 9.6 | 6.9 | 5.17M |
| January 09, 2026 | 9.55 | 10.54 | 0 | 10.75 | 9.19 | 1.8M |
| January 08, 2026 | 9.88 | 9.47 | 0 | 10.25 | 8.98 | 902,509 |
| January 07, 2026 | 9.51 | 10.02 | 0 | 10.33 | 9.49 | 1.04M |
| January 06, 2026 | 9.43 | 9.51 | 0 | 9.52 | 9.15 | 895,700 |
| January 05, 2026 | 9.54 | 9.44 | 0 | 9.61 | 8.93 | 1.01M |
| January 02, 2026 | 9.95 | 9.61 | 0 | 9.95 | 8.93 | 1.16M |
| December 31, 2025 | 9.71 | 9.93 | 0 | 10.02 | 9.65 | 1.08M |
| December 30, 2025 | 10.22 | 9.74 | 0 | 10.27 | 9.66 | 853,705 |
| December 29, 2025 | 10.2 | 10.27 | 0 | 10.47 | 10.05 | 490,665 |
| December 26, 2025 | 10.7 | 10.25 | 0 | 10.7 | 10.02 | 522,700 |
| December 24, 2025 | 10.42 | 10.56 | 0 | 10.76 | 10.42 | 351,800 |
| December 23, 2025 | 10.63 | 10.44 | 0 | 10.99 | 10.32 | 760,800 |
| December 22, 2025 | 10.71 | 10.63 | 0 | 10.9 | 10.35 | 1.36M |