Dark

LBRX
LB Pharmaceuticals Inc Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:56 PM EDT

32.26USD+4.520%(+1.39)185,462

26.57Bid 38.76Ask 12.19Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

32.31USD+0.155%(+0.05)42,275

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	31.6500	32.3800	31.5600	32.2600	+4.401%	185,462	0.000%
2026-07-20	31.2600	32.2500	30.4900	30.9000	-1.624%	190,201	+4.401%
2026-07-17	30.1100	32.0900	29.3600	31.4100	+2.681%	147,919	+2.706%
2026-07-16	32.1400	32.4900	30.2800	30.5900	-4.882%	186,603	+5.459%
2026-07-15	31.8900	32.3899	30.8600	32.1600	+0.437%	108,168	+0.311%
2026-07-14	32.4200	33.6800	31.6500	32.0200	-0.713%	209,259	+0.750%
2026-07-13	32.7600	33.8200	31.6800	32.2500	-2.124%	135,232	+0.031%
2026-07-10	33.7400	34.2050	31.9700	32.9500	-2.341%	186,561	-2.094%
2026-07-09	34.1700	34.9500	31.8410	33.7400	-1.258%	237,875	-4.386%
2026-07-08	34.2300	35.3450	33.9900	34.1700	-0.350%	305,712	-5.590%
2026-07-07	34.3200	34.8800	33.1700	34.2900	+2.634%	412,099	-5.920%
2026-07-06	33.7300	34.2900	32.6900	33.4100	-0.060%	232,708	-3.442%
2026-07-02	32.0800	34.0000	31.8200	33.4300	+4.829%	406,034	-3.500%
2026-07-01	32.7900	33.2900	31.6000	31.8900	-1.741%	216,182	+1.160%
2026-06-30	32.9200	33.3150	31.8250	32.4550	-0.567%	334,080	-0.601%
2026-06-29	31.9200	32.6850	31.0300	32.6400	+2.256%	367,466	-1.164%
2026-06-26	30.9900	32.1600	29.7600	31.9200	+2.968%	1,413,712	+1.065%
2026-06-25	30.4900	31.9899	30.4500	31.0000	+1.706%	213,095	+4.065%
2026-06-24	30.6000	31.9300	30.0532	30.4800	-0.392%	295,027	+5.840%
2026-06-23	29.8500	31.4400	29.6500	30.6000	+2.444%	824,513	+5.425%
2026-06-22	30.0800	31.0700	29.5400	29.8700	-0.433%	345,039	+8.001%
2026-06-18	31.0000	31.4900	29.2750	30.0000	-0.166%	513,122	+7.533%
2026-06-17	27.7000	30.1200	27.7000	30.0500	+8.641%	334,451	+7.354%
2026-06-16	28.7400	29.3200	27.3700	27.6600	-2.947%	160,318	+16.631%
2026-06-15	28.5500	29.2200	28.2000	28.5000	+0.281%	201,998	+13.193%
2026-06-12	28.5700	29.5750	28.2900	28.4200	-0.420%	158,397	+13.512%
2026-06-11	27.8700	29.3600	27.8000	28.5400	+0.528%	120,333	+13.034%
2026-06-10	29.2700	30.2700	28.3300	28.3900	-3.006%	193,648	+13.632%
2026-06-09	29.5400	30.4200	28.9950	29.2700	-0.442%	362,818	+10.215%
2026-06-08	28.8400	29.5650	28.3000	29.4000	+3.049%	99,812	+9.728%
2026-06-05	28.8600	29.5600	28.3400	28.5300	-1.280%	156,848	+13.074%
2026-06-04	28.2100	30.0550	27.7500	28.9000	+3.399%	167,861	+11.626%
2026-06-03	27.0200	28.3900	26.9800	27.9500	+3.442%	198,425	+15.420%
2026-06-02	27.6500	28.2500	26.3700	27.0200	-3.603%	147,290	+19.393%
2026-06-01	28.0200	28.7350	27.2000	28.0300	+0.215%	126,887	+15.091%
2026-05-29	27.5200	29.3800	27.0300	27.9700	+1.598%	358,117	+15.338%
2026-05-28	27.8000	28.1200	27.0750	27.5300	-0.971%	109,124	+17.181%
2026-05-27	28.5800	29.4100	27.3950	27.8000	-1.871%	200,382	+16.043%
2026-05-26	28.2500	29.1500	28.0800	28.3300	+0.747%	128,957	+13.872%
2026-05-22	28.5000	29.7100	27.9300	28.1200	+0.429%	145,378	+14.723%
2026-05-21	27.9500	28.6650	27.7300	28.0000	-0.107%	162,236	+15.214%
2026-05-20	27.6100	28.2400	27.1900	28.0300	+2.787%	177,257	+15.091%
2026-05-19	27.4900	27.7500	26.5000	27.2700	-1.694%	164,566	+18.298%
2026-05-18	30.4500	30.8300	27.1090	27.7400	-6.473%	229,196	+16.294%
2026-05-15	30.8400	30.9500	29.4250	29.6600	-5.571%	255,967	+8.766%
2026-05-14	32.4600	32.6200	31.3400	31.4100	-2.786%	77,172	+2.706%
2026-05-13	30.7800	32.6250	30.7800	32.3100	+3.791%	179,294	-0.155%
2026-05-12	32.6000	32.6000	30.8400	31.1300	-4.787%	89,046	+3.630%
2026-05-11	31.9900	33.4700	31.9750	32.6950	+2.268%	78,782	-1.330%
2026-05-08	31.6800	32.8250	30.6600	31.9700	-0.031%	69,601	+0.907%
2026-05-07	32.0900	32.1300	31.0600	31.9800	-0.062%	85,753	+0.876%
2026-05-06	33.4300	33.4300	31.4800	32.0000	-2.676%	218,404	+0.812%
2026-05-05	32.0700	33.2100	31.8200	32.8800	+3.299%	125,879	-1.886%
2026-05-04	31.2900	32.4700	31.2900	31.8300	+1.273%	123,516	+1.351%
2026-05-01	31.6100	32.2550	30.8900	31.4300	-0.883%	131,973	+2.641%
2026-04-30	30.5000	31.8600	30.4600	31.7100	+3.661%	148,056	+1.734%
2026-04-29	30.6700	31.6500	30.2100	30.5900	-2.518%	158,130	+5.459%
2026-04-28	31.8100	33.0000	30.6200	31.3800	-1.352%	112,439	+2.804%
2026-04-27	30.9400	33.4700	30.7400	31.8100	+3.514%	242,280	+1.415%
2026-04-24	30.5200	32.5000	30.0100	30.7300	-0.146%	192,040	+4.979%
2026-04-23	31.5300	31.8000	30.1100	30.7750	-3.162%	172,808	+4.825%
2026-04-22	31.9200	32.4500	30.9200	31.7800	0.000%	254,010	+1.510%
2026-04-21	31.7000	32.9050	31.5100	31.7800	+0.347%	333,510	+1.510%
2026-04-20	30.7800	32.4900	30.3750	31.6700	+3.768%	208,549	+1.863%
2026-04-17	28.7800	30.7200	28.6150	30.5200	+7.921%	341,535	+5.701%
2026-04-16	28.8300	28.9300	27.3950	28.2800	-2.885%	711,834	+14.074%
2026-04-15	26.3900	29.7400	26.3000	29.1200	+9.597%	744,564	+10.783%
2026-04-14	25.4300	26.6500	25.2500	26.5700	+4.483%	302,324	+21.415%
2026-04-13	24.2700	25.7800	24.2700	25.4300	+4.478%	304,213	+26.858%
2026-04-10	27.2500	27.2500	24.2600	24.3400	-7.417%	590,878	+32.539%
2026-04-09	25.7500	26.7200	25.2800	26.2900	+1.193%	317,296	+22.708%
2026-04-08	26.0800	26.1900	25.2000	25.9800	+2.688%	181,876	+24.172%
2026-04-07	27.0700	27.3400	25.1000	25.3000	-6.088%	186,878	+27.510%
2026-04-06	25.5500	27.0150	24.7000	26.9400	+4.866%	411,695	+19.748%
2026-04-02	24.5000	26.0300	24.5000	25.6900	+3.547%	342,090	+25.574%
2026-04-01	25.0100	25.7500	24.1500	24.8100	+0.608%	199,693	+30.028%
2026-03-31	23.5800	24.8500	22.5100	24.6600	+6.065%	312,961	+30.819%
2026-03-30	23.9200	23.9200	23.1500	23.2500	-2.475%	108,768	+38.753%
2026-03-27	24.9400	25.2300	23.8400	23.8400	-2.813%	173,859	+35.319%
2026-03-26	24.1100	24.8200	23.2500	24.5300	+1.322%	233,022	+31.512%
2026-03-25	23.5200	24.5950	22.8400	24.2100	+3.594%	172,320	+33.251%
2026-03-24	23.4500	23.6700	22.4800	23.3700	-1.267%	122,710	+38.040%
2026-03-23	23.5300	24.4700	23.4700	23.6700	+0.595%	129,379	+36.291%
2026-03-20	23.9800	24.4600	23.2600	23.5300	-1.917%	778,038	+37.102%
2026-03-19	23.6000	24.2400	23.0500	23.9900	+0.968%	225,258	+34.473%
2026-03-18	24.0500	24.5300	23.3250	23.7600	-2.703%	309,211	+35.774%
2026-03-17	26.5100	26.5100	24.1700	24.4200	-7.710%	395,437	+32.105%
2026-03-16	25.7700	27.5500	25.7700	26.4600	+3.078%	383,210	+21.920%
2026-03-13	25.1900	26.6500	25.1900	25.6700	+2.927%	296,344	+25.672%
2026-03-12	24.6800	25.4000	24.4100	24.9400	+1.053%	263,157	+29.350%
2026-03-11	23.7200	24.9300	23.6200	24.6800	+2.748%	297,972	+30.713%
2026-03-10	24.7100	25.4900	23.8000	24.0200	-1.315%	215,061	+34.305%
2026-03-09	23.4200	24.6150	22.8500	24.3400	+2.355%	168,691	+32.539%
2026-03-06	23.4000	24.0600	23.3000	23.7800	+0.977%	97,021	+35.660%
2026-03-05	24.1700	24.3650	22.9500	23.5500	-3.484%	174,201	+36.985%
2026-03-04	24.3500	25.6000	23.9700	24.4000	+2.049%	300,350	+32.213%
2026-03-03	23.1600	24.4300	22.6000	23.9100	+0.547%	203,676	+34.923%
2026-03-02	23.5500	24.0750	22.2000	23.7800	-0.958%	190,332	+35.660%
2026-02-27	23.7200	24.5150	23.7200	24.0100	-0.908%	103,415	+34.361%
2026-02-26	25.2200	25.2200	23.4001	24.2300	-3.620%	196,730	+33.141%
2026-02-25	24.7400	25.6000	24.6400	25.1400	+1.576%	354,695	+28.321%
2026-02-24	24.3000	25.5200	24.0050	24.7500	+3.082%	705,797	+30.343%
2026-02-23	23.6300	24.2500	23.4600	24.0100	+1.308%	122,982	+34.361%
2026-02-20	24.1500	24.4400	23.3600	23.7000	-2.066%	183,685	+36.118%
2026-02-19	23.9300	24.2300	22.9000	24.2000	+0.749%	95,295	+33.306%
2026-02-18	23.9900	24.4200	23.7250	24.0200	-0.415%	196,128	+34.305%
2026-02-17	23.3100	24.3900	22.4772	24.1200	+3.342%	244,434	+33.748%
2026-02-13	24.3800	24.4000	23.2800	23.3400	-4.148%	172,793	+38.218%
2026-02-12	24.1800	24.4700	23.7700	24.3500	+1.079%	126,914	+32.485%
2026-02-11	24.6700	24.6700	23.5200	24.0900	-0.537%	128,844	+33.914%
2026-02-10	24.1700	24.8400	23.7000	24.2200	+1.043%	143,420	+33.196%
2026-02-09	23.7200	24.5800	23.1975	23.9700	+0.630%	134,161	+34.585%
2026-02-06	24.0300	24.5300	23.1650	23.8200	-0.168%	263,835	+35.432%
2026-02-05	22.3800	24.9499	22.0000	23.8600	+12.707%	416,771	+35.205%
2026-02-04	22.0600	23.1500	20.6500	21.1700	-3.201%	84,851	+52.385%
2026-02-03	22.9100	23.5000	21.6500	21.8700	-4.540%	144,658	+47.508%
2026-02-02	21.4700	23.0400	21.1600	22.9100	+6.807%	193,194	+40.812%
2026-01-30	21.0100	21.7800	20.4600	21.4500	+1.323%	157,284	+50.396%
2026-01-29	21.2200	21.7850	20.8000	21.1700	-0.330%	130,642	+52.385%
2026-01-28	22.8000	22.8200	20.8100	21.2400	-5.726%	120,222	+51.883%
2026-01-27	22.3200	22.8350	21.8850	22.5300	+0.670%	143,504	+43.187%
2026-01-26	24.0000	24.0000	21.8200	22.3800	-6.399%	187,228	+44.147%
2026-01-23	23.7000	24.4580	23.0100	23.9100	+1.399%	125,955	+34.923%
2026-01-22	21.7400	24.0048	21.7400	23.5800	+8.564%	216,409	+36.811%
2026-01-21	21.2300	22.2900	20.4092	21.7200	+0.742%	256,735	+48.527%
2026-01-20	19.5400	22.6700	19.3850	21.5600	+7.962%	218,796	+49.629%
2026-01-16	21.3500	21.8000	19.2950	19.9700	-6.595%	258,589	+61.542%
2026-01-15	19.3800	21.4000	18.9300	21.3800	+10.434%	296,062	+50.889%
2026-01-14	19.9400	19.9400	18.8100	19.3600	-2.173%	256,133	+66.632%
2026-01-13	19.4200	20.4550	18.5705	19.7900	+3.994%	298,074	+63.012%
2026-01-12	21.1800	21.1800	18.4300	19.0300	-8.201%	222,533	+69.522%
2026-01-09	21.1600	21.4300	20.2100	20.7300	-0.337%	222,216	+55.620%
2026-01-08	20.7000	21.1000	20.5200	20.8000	-0.905%	154,461	+55.096%
2026-01-07	19.9000	21.5150	19.4500	20.9900	+5.530%	146,968	+53.692%
2026-01-06	20.1300	20.9300	19.6950	19.8900	-3.259%	226,496	+62.192%
2026-01-05	20.7500	21.0001	19.3800	20.5600	+0.587%	189,929	+56.907%
2026-01-02	22.0700	22.6400	19.6400	20.4400	-8.176%	603,404	+57.828%
2025-12-31	21.5800	23.1075	21.2801	22.2600	+3.535%	262,668	+44.924%
2025-12-30	21.5100	21.6000	20.6100	21.5000	+0.467%	352,986	+50.047%
2025-12-29	21.5800	22.1000	21.0000	21.4000	-0.604%	292,126	+50.748%
2025-12-26	21.9800	22.1000	21.1750	21.5300	-2.136%	155,742	+49.837%
2025-12-24	22.1500	22.5800	21.0000	22.0000	-0.677%	305,304	+46.636%
2025-12-23	22.6600	22.8600	21.4550	22.1500	-1.730%	451,183	+45.643%
2025-12-22	20.8800	22.9700	20.8200	22.5400	+6.977%	229,384	+43.123%
2025-12-19	19.9400	21.2900	19.6900	21.0700	+6.954%	4,085,695	+53.109%
2025-12-18	19.1100	20.3050	18.2900	19.7000	+3.412%	499,442	+63.756%
2025-12-17	19.9100	20.4900	18.9000	19.0500	-3.885%	460,279	+69.344%
2025-12-16	19.7900	20.1300	19.0250	19.8200	-0.201%	457,593	+62.765%
2025-12-15	19.1300	20.7200	19.1300	19.8600	+3.843%	534,241	+62.437%
2025-12-12	19.9600	20.6750	18.2100	19.1250	-5.462%	380,291	+68.680%
2025-12-11	21.6900	21.9500	19.0000	20.2300	-5.290%	187,829	+59.466%
2025-12-10	21.6400	22.3250	20.5201	21.3600	-2.821%	256,020	+51.030%
2025-12-09	22.2000	22.9250	20.2200	21.9800	-2.311%	339,461	+46.770%
2025-12-08	20.3000	23.1500	19.7900	22.5000	+15.385%	416,896	+43.378%
2025-12-05	19.2100	20.3350	19.2100	19.5000	+1.299%	227,412	+65.436%
2025-12-04	18.5200	19.6900	18.2200	19.2500	+2.612%	193,001	+67.584%
2025-12-03	18.6900	19.6900	18.0000	18.7600	+1.460%	152,602	+71.962%
2025-12-02	17.4300	18.9850	17.3400	18.4900	+6.081%	155,776	+74.473%
2025-12-01	17.5800	17.6400	16.3200	17.4300	-2.024%	205,798	+85.083%
2025-11-28	16.9200	18.0900	16.1200	17.7900	+7.623%	131,773	+81.338%
2025-11-26	16.3100	17.0000	15.9550	16.5300	+2.037%	187,038	+95.160%
2025-11-25	16.1500	16.6000	15.7400	16.2000	+0.372%	114,977	+99.136%
2025-11-24	15.5500	16.8450	15.5500	16.1400	+5.284%	122,464	+99.876%
2025-11-21	16.0000	16.4900	15.1900	15.3300	-2.913%	46,420	+110.437%
2025-11-20	15.9000	16.5200	15.7100	15.7900	-0.535%	49,776	+104.307%
2025-11-19	15.9000	17.0800	15.8150	15.8750	-0.283%	95,647	+103.213%
2025-11-18	17.0000	17.2500	15.4550	15.9200	-6.628%	111,888	+102.638%
2025-11-17	15.1300	18.2900	15.1300	17.0500	+14.353%	408,200	+89.208%
2025-11-14	14.9288	16.0000	14.4000	14.9100	+0.067%	220,361	+116.365%
2025-11-13	14.8000	15.2650	14.6600	14.9000	-1.194%	73,314	+116.510%
2025-11-12	15.8300	16.2790	14.8200	15.0800	-5.632%	94,138	+113.926%
2025-11-11	14.5100	16.5300	14.3166	15.9800	+9.377%	94,963	+101.877%
2025-11-10	15.4800	15.5500	14.5200	14.6100	-4.821%	70,402	+120.808%
2025-11-07	15.5500	15.8500	14.7150	15.3500	-1.032%	151,400	+110.163%
2025-11-06	16.0900	16.5600	15.4350	15.5100	-4.259%	120,331	+107.995%
2025-11-05	16.0100	16.4900	15.9400	16.2000	-1.818%	52,361	+99.136%
2025-11-04	15.9300	16.5500	15.8500	16.5000	+2.041%	115,387	+95.515%
2025-11-03	16.1300	16.8300	15.8700	16.1700	+0.248%	110,345	+99.505%
2025-10-31	16.1800	16.7600	15.9600	16.1300	-0.921%	51,311	+100.000%
2025-10-30	15.4700	16.9500	15.0500	16.2800	+4.026%	87,792	+98.157%
2025-10-29	16.4200	16.8998	15.4600	15.6500	-5.552%	53,643	+106.134%
2025-10-28	16.4900	16.7750	16.0800	16.5700	-0.778%	65,241	+94.689%
2025-10-27	16.0000	16.7100	15.5100	16.7000	+4.571%	77,023	+93.174%
2025-10-24	16.0400	16.9500	15.0700	15.9700	+0.821%	107,675	+102.004%
2025-10-23	15.4900	16.0750	15.4900	15.8400	+0.827%	36,397	+103.662%
2025-10-22	16.3400	16.3400	15.3300	15.7100	-1.812%	61,327	+105.347%
2025-10-21	16.0000	16.3000	15.4850	16.0000	0.000%	97,049	+101.625%
2025-10-20	15.6000	16.1500	15.5450	16.0000	+2.564%	51,045	+101.625%
2025-10-17	16.2200	16.2400	15.4300	15.6000	-4.878%	71,272	+106.795%
2025-10-16	16.7600	16.7600	15.3300	16.4000	-0.726%	190,106	+96.707%
2025-10-15	15.6200	16.5699	15.4800	16.5200	+5.762%	105,393	+95.278%
2025-10-14	15.9600	16.3400	15.0601	15.6200	-2.800%	199,554	+106.530%
2025-10-13	15.5900	16.3100	15.1700	16.0700	+4.080%	144,462	+100.747%
2025-10-10	15.5300	16.0800	14.8700	15.4400	-1.279%	159,189	+108.938%
2025-10-09	15.0100	15.8450	14.8600	15.6400	+3.989%	261,023	+106.266%
2025-10-08	16.0000	16.3000	14.9200	15.0400	-6.059%	140,231	+114.495%
2025-10-07	15.1500	16.1950	14.8500	16.0100	+5.746%	248,890	+101.499%
2025-10-06	15.3200	16.5600	14.6500	15.1400	+0.598%	266,129	+113.078%
2025-10-03	15.4000	15.6700	14.7880	15.0500	-2.652%	258,637	+114.352%
2025-10-02	15.7800	16.2900	14.9000	15.4600	-1.904%	399,177	+108.668%
2025-10-01	15.9400	16.7500	14.3600	15.7600	-0.190%	487,539	+104.695%
2025-09-30	15.1400	16.0100	13.4000	15.7900	+3.609%	207,130	+104.307%
2025-09-29	15.1100	15.4300	14.6100	15.2400	-1.295%	57,853	+111.680%
2025-09-26	14.8300	15.7600	13.3600	15.4400	+3.278%	131,515	+108.938%
2025-09-25	14.6400	16.1200	14.6005	14.9500	-0.333%	216,494	+115.786%
2025-09-24	14.9000	15.4000	14.6100	15.0000	+0.671%	88,814	+115.067%
2025-09-23	16.0200	16.0200	14.3000	14.9000	-6.991%	215,285	+116.510%
2025-09-22	15.8700	16.2829	15.0300	16.0200	+0.882%	103,466	+101.373%
2025-09-19	16.4900	16.4900	14.9700	15.8800	-0.874%	131,054	+103.149%
2025-09-18	16.3300	16.7927	15.6501	16.0200	-1.778%	143,427	+101.373%
2025-09-17	16.3700	17.1000	15.0500	16.3100	+3.359%	164,098	+97.793%
2025-09-16	16.0500	17.1450	15.3350	15.7800	-5.566%	191,711	+104.436%
2025-09-15	16.8400	17.5000	16.0600	16.7100	-0.536%	298,901	+93.058%
2025-09-12	17.6000	18.2100	15.7942	16.8000	-2.890%	458,090	+92.024%
2025-09-11	19.0000	20.2500	16.5000	17.3000	0.000%	4,039,586	+86.474%

.dark-mode .lXptpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXptpq{ color: #333333; background-color: white; border: 2px solid #333333; }LBRXLB Pharmaceuticals Inc Common Stockstock NASDAQ

LBRX
LB Pharmaceuticals Inc Common Stock
stock NASDAQ