Lexeo Therapeutics, Inc. - Common Stock (LXEO)

6.6600
+0.0300 (0.45%)
NASDAQ · Last Trade: Mar 15th, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lexeo Therapeutics, Inc. - Common Stock (LXEO)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20266.676.996.346.661,777,7596.66
3/12/20266.756.856.406.63754,7146.63
3/11/20267.137.226.676.85718,2966.85
3/10/20267.477.657.047.201,431,6037.20
3/09/20267.008.007.007.442,033,5167.44
3/06/20266.517.096.506.851,512,9576.85
3/05/20267.117.116.666.76785,0726.76
3/04/20267.147.446.917.24372,8467.24
3/03/20266.877.306.727.07562,8867.07
3/02/20267.027.196.727.13417,7907.13
2/27/20266.837.246.787.18799,8697.18
2/26/20266.896.926.636.90428,6576.90
2/25/20266.726.996.596.89377,6726.89
2/24/20266.376.756.376.69650,2226.69
2/23/20266.226.486.096.35609,6326.35
2/20/20266.226.396.056.29659,5946.29
2/19/20266.286.465.976.27713,9326.27
2/18/20266.326.516.216.29914,4636.29
2/17/20266.326.426.036.28552,2276.28
2/13/20266.576.746.296.31408,2326.31
2/12/20266.846.936.396.57527,0876.57
2/11/20267.037.056.626.79773,4886.79
2/10/20267.187.316.957.04480,1557.04
2/09/20267.097.236.957.20994,6387.20
2/06/20267.057.556.887.161,741,1227.16
2/05/20267.257.496.736.891,211,1736.89
2/04/20267.587.586.967.271,036,5187.27
2/03/20267.627.917.457.521,369,0177.52
2/02/20267.377.827.357.64526,7777.64
1/30/20267.507.647.127.41881,5197.41
1/29/20267.377.597.267.57510,4627.57
1/28/20267.547.687.317.44631,6817.44
1/27/20267.497.757.467.54427,5257.54
1/26/20267.397.597.247.51408,5447.51
1/23/20267.607.837.317.50699,2137.50
1/22/20267.257.847.187.68903,7677.68
1/21/20267.257.277.087.231,458,3197.23
1/20/20267.137.487.027.261,391,9327.26
1/16/20267.507.597.347.391,026,3637.39
1/15/20267.757.777.457.50882,6857.50
1/14/20267.377.787.367.72989,8977.72
1/13/20268.118.117.077.433,087,2037.43
1/12/20269.389.606.908.125,166,7158.12
1/09/20269.5510.759.1910.541,796,35910.54
1/08/20269.8810.258.989.47900,6429.47
1/07/20269.5110.339.4910.021,042,80710.02
1/06/20269.439.529.159.51893,6069.51
1/05/20269.549.618.939.441,011,8119.44
1/02/20269.959.958.939.611,164,4099.61
12/31/20259.7110.029.659.931,075,7509.93
12/30/202510.2210.279.669.74853,6489.74
12/29/202510.2010.4710.0510.27490,60710.27
12/26/202510.7010.7010.0210.25522,68710.25
12/24/202510.4210.7610.4210.56351,75810.56
12/23/202510.6310.9910.3210.44760,79210.44
12/22/202510.7110.9010.3510.631,357,94510.63
12/19/202510.0310.799.8610.3510,893,74810.35
12/18/20259.6810.109.439.962,391,9229.96
12/17/20259.699.999.049.111,259,9059.11
12/16/20259.689.889.549.73711,8799.73