Lexeo Therapeutics, Inc. - Common Stock (LXEO)
4.4800
+0.0100 (0.22%)
NASDAQ· Last Trade: Jul 28th, 1:27 PM EDT
Historical Prices For Lexeo Therapeutics, Inc. - Common Stock (LXEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 4.70 | 4.84 | 4.40 | 4.47 | 965,499 | 4.47 |
| 7/24/2026 | 4.72 | 4.90 | 4.50 | 4.66 | 656,870 | 4.66 |
| 7/23/2026 | 4.73 | 4.84 | 4.65 | 4.71 | 945,339 | 4.71 |
| 7/22/2026 | 4.72 | 5.01 | 4.64 | 4.87 | 4,657,397 | 4.87 |
| 7/21/2026 | 4.66 | 4.72 | 4.51 | 4.66 | 331,121 | 4.66 |
| 7/20/2026 | 4.70 | 4.79 | 4.46 | 4.55 | 414,957 | 4.55 |
| 7/17/2026 | 4.47 | 4.75 | 4.47 | 4.69 | 730,135 | 4.69 |
| 7/16/2026 | 4.72 | 4.84 | 4.40 | 4.56 | 780,220 | 4.56 |
| 7/15/2026 | 4.61 | 4.78 | 4.51 | 4.74 | 772,035 | 4.74 |
| 7/14/2026 | 4.69 | 4.76 | 4.51 | 4.62 | 606,558 | 4.62 |
| 7/13/2026 | 4.77 | 4.90 | 4.54 | 4.64 | 584,295 | 4.64 |
| 7/10/2026 | 5.05 | 5.09 | 4.63 | 4.82 | 744,607 | 4.82 |
| 7/09/2026 | 5.29 | 5.38 | 4.95 | 5.05 | 971,124 | 5.05 |
| 7/08/2026 | 4.74 | 5.28 | 4.71 | 5.28 | 1,169,396 | 5.28 |
| 7/07/2026 | 4.70 | 4.94 | 4.55 | 4.79 | 1,267,758 | 4.79 |
| 7/06/2026 | 4.69 | 4.76 | 4.53 | 4.60 | 696,178 | 4.60 |
| 7/02/2026 | 4.54 | 4.73 | 4.53 | 4.69 | 825,584 | 4.69 |
| 7/01/2026 | 4.67 | 4.79 | 4.33 | 4.45 | 852,557 | 4.45 |
| 6/30/2026 | 4.81 | 4.88 | 4.65 | 4.66 | 740,633 | 4.66 |
| 6/29/2026 | 4.83 | 4.92 | 4.69 | 4.81 | 1,035,901 | 4.81 |
| 6/26/2026 | 4.69 | 4.92 | 4.67 | 4.75 | 2,339,082 | 4.75 |
| 6/25/2026 | 4.85 | 4.95 | 4.67 | 4.70 | 866,801 | 4.70 |
| 6/24/2026 | 4.98 | 5.09 | 4.85 | 4.89 | 822,575 | 4.89 |
| 6/23/2026 | 4.98 | 5.25 | 4.90 | 4.92 | 762,612 | 4.92 |
| 6/22/2026 | 5.00 | 5.14 | 4.86 | 5.04 | 1,530,004 | 5.04 |
| 6/18/2026 | 4.99 | 5.34 | 4.92 | 4.93 | 1,481,284 | 4.93 |
| 6/17/2026 | 4.84 | 5.27 | 4.79 | 4.98 | 1,421,073 | 4.98 |
| 6/16/2026 | 4.69 | 4.81 | 4.50 | 4.75 | 724,366 | 4.75 |
| 6/15/2026 | 4.55 | 5.04 | 4.51 | 4.65 | 2,464,307 | 4.65 |
| 6/12/2026 | 4.21 | 4.64 | 4.21 | 4.37 | 625,038 | 4.37 |
| 6/11/2026 | 4.04 | 4.32 | 4.03 | 4.20 | 591,192 | 4.20 |
| 6/10/2026 | 4.23 | 4.48 | 4.11 | 4.13 | 487,746 | 4.13 |
| 6/09/2026 | 4.31 | 4.40 | 4.09 | 4.24 | 437,809 | 4.24 |
| 6/08/2026 | 4.42 | 4.48 | 4.16 | 4.21 | 501,926 | 4.21 |
| 6/05/2026 | 4.77 | 4.78 | 4.34 | 4.37 | 465,598 | 4.37 |
| 6/04/2026 | 4.54 | 4.88 | 4.54 | 4.78 | 534,116 | 4.78 |
| 6/03/2026 | 4.50 | 4.58 | 4.41 | 4.50 | 628,853 | 4.50 |
| 6/02/2026 | 4.71 | 4.74 | 4.47 | 4.51 | 812,634 | 4.51 |
| 6/01/2026 | 5.11 | 5.11 | 4.79 | 4.81 | 800,020 | 4.81 |
| 5/29/2026 | 0.00 | 5.25 | 4.95 | 5.14 | 666,771 | 5.14 |
| 5/28/2026 | 5.08 | 5.15 | 4.95 | 5.08 | 504,359 | 5.08 |
| 5/27/2026 | 5.15 | 5.24 | 5.05 | 5.09 | 589,345 | 5.09 |
| 5/26/2026 | 5.16 | 5.29 | 5.07 | 5.14 | 601,567 | 5.14 |
| 5/22/2026 | 5.23 | 5.41 | 5.09 | 5.11 | 461,195 | 5.11 |
| 5/21/2026 | 5.00 | 5.30 | 4.96 | 5.23 | 666,240 | 5.23 |
| 5/20/2026 | 4.48 | 5.20 | 4.48 | 5.12 | 1,834,965 | 5.12 |
| 5/19/2026 | 4.66 | 4.66 | 4.43 | 4.48 | 1,021,011 | 4.48 |
| 5/18/2026 | 5.11 | 5.23 | 4.61 | 4.71 | 858,899 | 4.71 |
| 5/15/2026 | 5.41 | 5.47 | 5.01 | 5.09 | 787,573 | 5.09 |
| 5/14/2026 | 5.81 | 5.85 | 5.45 | 5.50 | 424,503 | 5.50 |
| 5/13/2026 | 5.69 | 5.81 | 5.61 | 5.76 | 1,242,923 | 5.76 |
| 5/12/2026 | 6.11 | 6.18 | 5.67 | 5.70 | 1,022,844 | 5.70 |
| 5/11/2026 | 6.00 | 6.43 | 5.93 | 6.12 | 965,019 | 6.12 |
| 5/08/2026 | 5.82 | 5.96 | 5.67 | 5.83 | 994,001 | 5.83 |
| 5/07/2026 | 6.19 | 6.30 | 5.74 | 5.82 | 571,924 | 5.82 |
| 5/06/2026 | 6.03 | 6.29 | 5.89 | 6.23 | 616,888 | 6.23 |
| 5/05/2026 | 5.88 | 6.03 | 5.74 | 5.96 | 416,492 | 5.96 |
| 5/04/2026 | 5.72 | 5.95 | 5.68 | 5.80 | 308,400 | 5.80 |
| 5/01/2026 | 5.69 | 5.86 | 5.54 | 5.77 | 448,680 | 5.77 |
| 4/30/2026 | 5.70 | 5.84 | 5.65 | 5.70 | 392,682 | 5.70 |
| 4/29/2026 | 5.73 | 5.76 | 5.61 | 5.68 | 365,641 | 5.68 |
| 4/28/2026 | 5.62 | 5.89 | 5.62 | 5.81 | 438,090 | 5.81 |