Dark

LXEO
Lexeo Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 9, 2025 3:59:52 PM EDT

8.19USD+1.993%(+0.16)1,064,641

8.17Bid 8.20Ask 0.03Spread

Pre-market

Oct 9, 2025 8:59:30 AM EDT

7.91USD-1.468%(-0.12)2,133

After-hours

Oct 9, 2025 4:34:30 PM EDT

8.10USD-1.099%(-0.09)4,714

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	8.0800	8.3500	7.930000	8.1900	+1.993%	1,064,641	0.000%
2025-10-08	8.5200	8.5200	7.750000	8.0300	-3.717%	1,264,286	+1.993%
2025-10-07	8.2500	8.8800	7.880000	8.3400	+28.903%	9,569,048	-1.799%
2025-10-06	6.6200	6.6900	6.410000	6.4700	-2.266%	261,021	+26.584%
2025-10-03	6.6900	6.8950	6.325000	6.6200	-1.194%	448,660	+23.716%
2025-10-02	6.6700	6.8650	6.558100	6.7000	+0.904%	350,871	+22.239%
2025-10-01	6.6000	6.9400	6.480000	6.6400	0.000%	410,198	+23.343%
2025-09-30	6.6900	6.7100	6.360000	6.6400	-0.300%	315,065	+23.343%
2025-09-29	6.8300	7.0976	6.598200	6.6600	-1.625%	394,699	+22.973%
2025-09-26	6.5000	6.8775	6.360000	6.7700	+4.154%	707,962	+20.975%
2025-09-25	6.5200	6.6999	6.300000	6.5000	-0.612%	816,359	+26.000%
2025-09-24	5.3600	7.4000	5.251900	6.5400	+22.243%	4,941,891	+25.229%
2025-09-23	5.3600	5.4900	5.170000	5.3500	+0.753%	554,751	+53.084%
2025-09-22	5.0900	5.3400	4.950000	5.3100	+3.107%	381,345	+54.237%
2025-09-19	5.4700	5.5330	5.150000	5.1500	-5.678%	1,298,355	+59.029%
2025-09-18	5.4200	5.5600	5.340100	5.4600	+1.866%	463,365	+50.000%
2025-09-17	5.2000	5.4900	5.147000	5.3600	+2.879%	414,345	+52.799%
2025-09-16	5.3800	5.5400	5.190000	5.2100	-3.160%	408,871	+57.198%
2025-09-15	5.1800	5.5600	5.180000	5.3800	+3.861%	575,067	+52.230%
2025-09-12	5.2000	5.2499	4.900000	5.1800	0.000%	1,216,665	+58.108%
2025-09-11	5.2200	5.3000	4.960000	5.1800	-0.385%	283,670	+58.108%
2025-09-10	5.2400	5.4000	5.120800	5.2000	+0.193%	852,044	+57.500%
2025-09-09	5.2400	5.3883	5.070000	5.1900	-1.143%	416,576	+57.803%
2025-09-08	5.0500	5.3900	5.020000	5.2500	+4.582%	339,468	+56.000%
2025-09-05	5.0100	5.2800	4.960000	5.0200	+1.006%	664,462	+63.147%
2025-09-04	4.9200	5.0600	4.860000	4.9700	+1.016%	446,731	+64.789%
2025-09-03	4.7900	4.9700	4.700000	4.9200	+2.714%	349,611	+66.463%
2025-09-02	4.7700	5.0200	4.740000	4.7900	0.000%	283,466	+70.981%
2025-08-29	4.8100	4.8376	4.640000	4.7900	+0.630%	232,726	+70.981%
2025-08-28	4.9000	5.0000	4.740000	4.7600	-1.856%	186,124	+72.059%
2025-08-27	4.8900	4.9600	4.770000	4.8500	-0.818%	197,149	+68.866%
2025-08-26	4.7100	4.8900	4.501600	4.8900	+4.936%	241,631	+67.485%
2025-08-25	4.8900	5.0000	4.640000	4.6600	-4.898%	317,811	+75.751%
2025-08-22	4.8300	5.1150	4.800000	4.9000	+2.510%	519,075	+67.143%
2025-08-21	4.7400	4.9600	4.710000	4.7800	-0.417%	358,338	+71.339%
2025-08-20	4.7400	4.8800	4.700000	4.8000	+0.418%	297,151	+70.625%
2025-08-19	4.9500	5.0500	4.670000	4.7800	-2.846%	376,022	+71.339%
2025-08-18	4.6300	4.9400	4.560100	4.9200	+4.237%	382,176	+66.463%
2025-08-15	4.9100	4.9450	4.327300	4.7200	-1.461%	663,551	+73.517%
2025-08-14	4.7100	4.9900	4.560000	4.7900	+1.483%	377,276	+70.981%
2025-08-13	4.7000	4.9653	4.570000	4.7200	+1.071%	265,968	+73.517%
2025-08-12	4.5200	4.6700	4.390000	4.6700	+5.180%	145,581	+75.375%
2025-08-11	4.3700	4.6300	4.341800	4.4400	-1.987%	212,390	+84.459%
2025-08-08	4.4500	4.5400	4.350000	4.5300	+1.798%	190,783	+80.795%
2025-08-07	4.7600	4.7800	4.420000	4.4500	-6.513%	206,204	+84.045%
2025-08-06	4.7400	4.8100	4.500000	4.7600	+0.634%	194,934	+72.059%
2025-08-05	4.7600	4.8100	4.611700	4.7300	-0.839%	174,559	+73.150%
2025-08-04	4.6200	4.9600	4.492200	4.7700	+3.471%	241,754	+71.698%
2025-08-01	4.5200	4.7800	4.280000	4.6100	-2.537%	552,881	+77.657%
2025-07-31	4.9200	4.9526	4.710000	4.7300	+1.720%	693,909	+73.150%
2025-07-30	4.3900	5.0594	4.360000	4.6500	+13.415%	1,355,954	+76.129%
2025-07-29	4.2500	4.2800	4.030000	4.1000	-3.756%	275,767	+99.756%
2025-07-28	4.1900	4.3100	3.910000	4.2600	+3.148%	425,270	+92.254%
2025-07-25	3.6900	4.1400	3.600000	4.1300	+12.534%	458,929	+98.305%
2025-07-24	3.9000	3.9500	3.635000	3.6700	-5.897%	382,745	+123.161%
2025-07-23	3.9700	3.9750	3.775000	3.9000	+0.257%	655,565	+110.000%
2025-07-22	3.9500	4.0100	3.860000	3.8900	-1.768%	345,132	+110.540%
2025-07-21	4.1700	4.2664	3.860000	3.9600	-4.578%	533,298	+106.818%
2025-07-18	4.3100	4.4000	4.080000	4.1500	-2.582%	227,921	+97.349%
2025-07-17	4.2000	4.3750	4.110000	4.2600	+1.188%	428,059	+92.254%
2025-07-16	4.1600	4.3285	4.065000	4.2100	+2.184%	223,013	+94.537%
2025-07-15	4.5000	4.5000	4.105000	4.1200	-7.207%	264,216	+98.786%
2025-07-14	4.4600	4.5600	4.260000	4.4400	-0.671%	373,993	+84.459%
2025-07-11	4.5400	4.6050	4.430000	4.4700	-2.614%	139,728	+83.221%
2025-07-10	4.6300	4.6300	4.400000	4.5900	-0.217%	303,359	+78.431%
2025-07-09	4.5200	4.6800	4.415000	4.6000	+3.604%	550,571	+78.043%
2025-07-08	4.6000	4.7383	4.370000	4.4400	-2.203%	371,336	+84.459%
2025-07-07	4.6200	4.8500	4.360000	4.5400	+2.022%	1,233,237	+80.396%
2025-07-03	4.4400	4.5000	4.321000	4.4500	+1.598%	193,219	+84.045%
2025-07-02	4.2500	4.4900	4.160000	4.3800	+3.791%	264,316	+86.986%
2025-07-01	4.0300	4.4650	3.910000	4.2200	+4.975%	663,311	+94.076%
2025-06-30	4.1300	4.1794	3.959900	4.0200	-2.427%	281,769	+103.731%
2025-06-27	4.1000	4.2000	4.010000	4.1200	-1.435%	959,826	+98.786%
2025-06-26	4.2000	4.2200	4.000000	4.1800	-0.239%	442,187	+95.933%
2025-06-25	4.2000	4.4950	4.060000	4.1900	-0.475%	733,781	+95.465%
2025-06-24	4.0400	4.2600	3.980000	4.2100	+6.313%	514,504	+94.537%
2025-06-23	3.8500	4.0000	3.740000	3.9600	+1.279%	494,632	+106.818%
2025-06-20	4.2400	4.2685	3.630000	3.9100	-7.783%	756,131	+109.463%
2025-06-18	3.8800	4.2400	3.750000	4.2400	+8.163%	430,082	+93.160%
2025-06-17	3.8600	3.9800	3.620000	3.9200	0.000%	687,866	+108.929%
2025-06-16	4.0600	4.2900	3.830000	3.9200	-0.508%	556,270	+108.929%
2025-06-13	3.8900	4.2000	3.845000	3.9400	-3.667%	356,440	+107.868%
2025-06-12	4.4500	4.4500	4.035000	4.0900	-9.313%	532,083	+100.244%
2025-06-11	4.6700	4.7483	4.260000	4.5100	-2.169%	825,623	+81.596%
2025-06-10	4.4000	4.6300	4.272300	4.6100	+5.251%	826,440	+77.657%
2025-06-09	3.9800	4.4000	3.850000	4.3800	+12.887%	870,927	+86.986%
2025-06-06	3.3200	4.2086	3.300000	3.8800	+18.654%	1,931,148	+111.082%
2025-06-05	3.1000	3.3300	2.900000	3.2700	+5.484%	705,882	+150.459%
2025-06-04	2.8100	3.1800	2.800000	3.1000	+9.929%	648,484	+164.194%
2025-06-03	2.7500	2.9700	2.720900	2.8200	+3.676%	672,276	+190.426%
2025-06-02	2.7500	2.8790	2.720000	2.7200	0.000%	354,486	+201.103%
2025-05-30	2.8700	2.8890	2.670000	2.7200	-5.226%	371,231	+201.103%
2025-05-29	2.7800	2.9100	2.660000	2.8700	+4.745%	447,474	+185.366%
2025-05-28	2.6700	2.8900	2.510900	2.7400	+1.481%	566,508	+198.905%
2025-05-27	3.0000	3.0800	2.540000	2.7000	-4.255%	2,051,245	+203.333%
2025-05-23	3.0100	3.0589	2.810000	2.8200	-8.442%	480,981	+190.426%
2025-05-22	2.9900	3.1650	2.900000	3.0800	+0.654%	323,367	+165.909%
2025-05-21	3.3900	3.4988	2.884100	3.0600	-13.314%	900,172	+167.647%
2025-05-20	3.2600	3.5900	3.110000	3.5300	+7.295%	622,693	+132.011%
2025-05-19	3.1400	3.3050	2.980000	3.2900	+1.543%	718,497	+148.936%
2025-05-16	2.7600	3.4700	2.660000	3.2400	+20.000%	1,741,069	+152.778%
2025-05-15	2.6700	2.8100	2.430000	2.7000	+0.372%	801,767	+203.333%
2025-05-14	2.8300	2.8601	2.530900	2.6900	-4.947%	957,162	+204.461%
2025-05-13	2.6400	2.9776	2.550000	2.8300	+7.605%	871,864	+189.399%
2025-05-12	2.7900	3.1100	2.530800	2.6300	-2.230%	1,018,951	+211.407%
2025-05-09	2.9800	3.0600	2.670000	2.6900	-10.333%	980,394	+204.461%
2025-05-08	3.2450	3.3488	2.970000	3.0000	+0.334%	1,810,740	+173.000%
2025-05-07	3.1700	3.2700	2.770000	2.9900	-8.000%	1,470,334	+173.913%
2025-05-06	4.3500	4.5600	3.200000	3.2500	-26.966%	1,764,655	+152.000%
2025-05-05	4.6700	4.8200	4.410000	4.4500	-4.095%	531,622	+84.045%
2025-05-02	4.8100	5.5500	4.585000	4.6400	-1.486%	1,265,442	+76.509%
2025-05-01	3.9900	5.0000	3.880000	4.7100	+19.847%	1,337,774	+73.885%
2025-04-30	3.5000	4.1700	3.360000	3.9300	+10.084%	903,434	+108.397%
2025-04-29	3.4900	3.5700	3.300000	3.5700	+0.563%	351,327	+129.412%
2025-04-28	3.7000	4.1000	3.440000	3.5500	-3.533%	671,167	+130.704%
2025-04-25	3.6400	3.7800	3.370000	3.6800	+0.272%	589,400	+122.554%
2025-04-24	3.3400	3.7455	3.171000	3.6700	+8.902%	560,698	+123.161%
2025-04-23	3.5500	3.7300	3.250400	3.3700	-1.462%	568,637	+143.027%
2025-04-22	3.3400	3.4400	3.060000	3.4200	+6.542%	848,515	+139.474%
2025-04-21	2.6900	3.2650	2.620900	3.2100	+18.450%	1,066,643	+155.140%
2025-04-17	2.2600	2.7300	2.250000	2.7100	+18.860%	608,280	+202.214%
2025-04-16	2.5500	2.6186	2.190000	2.2800	-10.588%	565,531	+259.211%
2025-04-15	2.0900	2.5700	2.080000	2.5500	+19.159%	684,128	+221.176%
2025-04-14	2.0700	2.2000	1.965000	2.1400	+8.081%	715,298	+282.710%
2025-04-11	2.1900	2.2900	1.895000	1.9800	-8.756%	866,033	+313.636%
2025-04-10	2.2900	2.3493	2.110000	2.1700	-8.051%	685,449	+277.419%
2025-04-09	1.7800	2.6400	1.750000	2.3600	+29.670%	2,993,446	+247.034%
2025-04-08	1.9300	2.0100	1.750000	1.8200	+1.676%	1,725,636	+350.000%
2025-04-07	2.5100	2.5300	1.450000	1.7900	-23.340%	5,923,626	+357.542%
2025-04-04	2.5300	2.6800	2.266800	2.3350	-11.553%	542,954	+250.749%
2025-04-03	2.8100	2.9250	2.550100	2.6400	-10.357%	624,826	+210.227%
2025-04-02	3.0800	3.3288	2.940000	2.9450	-5.911%	431,714	+178.098%
2025-04-01	3.4200	3.4300	2.900000	3.1300	-9.798%	545,396	+161.661%
2025-03-31	3.7600	3.9000	3.450000	3.4700	-15.366%	545,778	+136.023%
2025-03-28	4.1000	4.3300	3.940000	4.1000	-0.243%	322,533	+99.756%
2025-03-27	3.9000	4.3300	3.750000	4.1100	+3.008%	321,750	+99.270%
2025-03-26	4.5900	4.5900	3.960000	3.9900	-10.135%	706,807	+105.263%
2025-03-25	4.1900	4.5600	3.706100	4.4400	+8.557%	2,336,022	+84.459%
2025-03-24	2.9900	4.2700	2.970000	4.0900	+50.923%	6,952,133	+100.244%
2025-03-21	2.7200	2.7500	2.470000	2.7100	+0.743%	512,353	+202.214%
2025-03-20	3.0000	3.1200	2.660000	2.6900	-11.513%	298,617	+204.461%
2025-03-19	2.9400	3.1300	2.780000	3.0400	+2.703%	192,771	+169.408%
2025-03-18	3.0800	3.1508	2.720000	2.9600	-4.823%	484,962	+176.689%
2025-03-17	3.0700	3.2400	2.900000	3.1100	+1.303%	316,447	+163.344%
2025-03-14	3.0100	3.2200	2.870000	3.0700	+3.367%	458,020	+166.775%
2025-03-13	2.9000	3.0197	2.765000	2.9700	+2.062%	329,462	+175.758%
2025-03-12	2.6900	2.9500	2.658700	2.9100	+9.398%	278,987	+181.443%
2025-03-11	2.6900	2.7500	2.510000	2.6600	+1.527%	390,429	+207.895%
2025-03-10	2.6300	2.7850	2.560000	2.6200	-2.963%	288,919	+212.595%
2025-03-07	2.8000	2.9500	2.690000	2.7000	-3.915%	293,123	+203.333%
2025-03-06	2.7500	2.8900	2.670000	2.8100	+3.690%	384,539	+191.459%
2025-03-05	2.5100	2.7200	2.465000	2.7100	+8.400%	1,062,608	+202.214%
2025-03-04	2.3500	2.6500	2.340000	2.5000	+6.838%	1,561,134	+227.600%
2025-03-03	2.9000	2.9500	2.320000	2.3400	-18.182%	1,100,398	+250.000%
2025-02-28	3.0000	3.3838	2.825000	2.8600	-4.348%	695,970	+186.364%
2025-02-27	3.1600	3.2050	2.970000	2.9900	-5.380%	570,297	+173.913%
2025-02-26	3.4100	3.4400	3.110000	3.1600	-6.370%	788,682	+159.177%
2025-02-25	3.7300	3.8250	3.370000	3.3750	-9.517%	288,012	+142.667%
2025-02-24	3.9100	3.9100	3.420000	3.7300	-4.113%	171,112	+119.571%
2025-02-21	4.0600	4.2200	3.870000	3.8900	-3.474%	179,264	+110.540%
2025-02-20	4.3800	4.3800	3.970000	4.0300	-9.641%	287,469	+103.226%
2025-02-19	4.3300	4.5200	4.120000	4.4600	+3.002%	119,443	+83.632%
2025-02-18	4.4400	4.7199	4.210000	4.3300	-3.778%	389,352	+89.145%
2025-02-14	4.5600	4.5750	4.260000	4.5000	+6.635%	250,888	+82.000%
2025-02-13	4.0000	4.2900	3.850000	4.2200	+6.835%	284,157	+94.076%
2025-02-12	4.1800	4.2700	3.840000	3.9500	-7.059%	509,071	+107.342%
2025-02-11	4.5600	4.9097	4.200000	4.2500	-8.009%	317,528	+92.706%
2025-02-10	4.9000	5.0700	4.230000	4.6200	-6.667%	402,765	+77.273%
2025-02-07	5.3300	5.5400	4.740000	4.9500	-8.672%	764,088	+65.455%
2025-02-06	5.9400	6.0400	5.390000	5.4200	-6.713%	85,450	+51.107%
2025-02-05	5.8500	6.0400	5.450000	5.8100	+0.693%	257,790	+40.964%
2025-02-04	5.4200	5.8000	5.220000	5.7700	+3.964%	168,668	+41.941%
2025-02-03	5.2900	5.5800	5.230000	5.5500	+2.210%	85,431	+47.568%
2025-01-31	5.2200	5.6000	5.200000	5.4300	+3.429%	140,997	+50.829%
2025-01-30	5.2500	5.4800	5.180000	5.2500	+0.768%	147,235	+56.000%
2025-01-29	5.6800	5.6800	5.195000	5.2100	-8.275%	78,233	+57.198%
2025-01-28	5.8300	6.0200	5.390000	5.6800	-3.237%	149,374	+44.190%
2025-01-27	5.5600	5.8900	5.500000	5.8700	+5.197%	120,868	+39.523%
2025-01-24	5.5500	5.9300	5.250000	5.5800	-0.535%	168,413	+46.774%
2025-01-23	4.8700	5.6300	4.670000	5.6100	+14.490%	629,332	+45.989%
2025-01-22	4.8900	5.2300	4.870000	4.9000	+0.410%	304,809	+67.143%
2025-01-21	5.1500	5.1600	4.850000	4.8800	-3.748%	301,621	+67.828%
2025-01-17	5.2400	5.2900	4.850000	5.0700	-2.312%	273,860	+61.538%
2025-01-16	5.4900	5.7300	4.780000	5.1900	-5.464%	337,464	+57.803%
2025-01-15	6.0000	6.0600	5.340000	5.4900	-5.345%	263,686	+49.180%
2025-01-14	6.3400	6.3950	5.790000	5.8000	-8.517%	294,392	+41.207%
2025-01-13	6.2500	6.4300	6.020000	6.3400	-0.782%	117,431	+29.180%
2025-01-10	6.6600	6.7100	6.100000	6.3900	-6.305%	267,552	+28.169%
2025-01-08	7.2500	7.2500	6.770000	6.8200	-6.958%	193,389	+20.088%
2025-01-07	7.1000	7.3800	6.940000	7.3300	+2.805%	173,705	+11.733%
2025-01-06	7.2800	7.6600	7.087500	7.1300	-2.195%	236,404	+14.867%
2025-01-03	6.7100	7.6000	6.630000	7.2900	+9.295%	226,931	+12.346%
2025-01-02	6.7100	6.9900	6.500000	6.6700	+1.368%	168,443	+22.789%
2024-12-31	6.6000	6.6650	6.290000	6.5800	+0.612%	92,542	+24.468%
2024-12-30	6.6200	6.7700	6.300000	6.5400	-3.540%	274,573	+25.229%
2024-12-27	6.7900	6.9000	6.450000	6.7800	0.000%	182,185	+20.796%
2024-12-26	6.2300	6.7900	6.120000	6.7800	+6.772%	89,937	+20.796%
2024-12-24	6.2100	6.3600	5.950000	6.3500	+2.254%	44,172	+28.976%
2024-12-23	6.2100	6.3400	6.150000	6.2100	-1.115%	105,349	+31.884%
2024-12-20	5.9100	6.3400	5.810000	6.2800	+3.974%	591,623	+30.414%
2024-12-19	6.3000	6.4000	5.970000	6.0400	-5.031%	153,002	+35.596%
2024-12-18	6.9700	7.0400	6.240000	6.3600	-8.621%	158,094	+28.774%
2024-12-17	7.0900	7.4000	6.770000	6.9600	-1.695%	197,843	+17.672%
2024-12-16	6.9000	7.1700	6.835000	7.0800	+2.907%	170,082	+15.678%
2024-12-13	7.0100	7.2716	6.780000	6.8800	-3.506%	166,351	+19.041%
2024-12-12	7.5000	7.8500	7.030000	7.1300	-6.553%	169,678	+14.867%
2024-12-11	8.4600	8.5435	7.620000	7.6300	-8.732%	146,282	+7.339%
2024-12-10	8.2400	8.5500	7.960000	8.3600	+0.844%	857,374	-2.033%
2024-12-09	7.7300	8.3500	7.710000	8.2900	+8.650%	211,390	-1.206%
2024-12-06	7.0800	7.7225	6.920000	7.6300	+7.768%	220,599	+7.339%
2024-12-05	6.7600	7.1000	6.401000	7.0800	+4.889%	455,637	+15.678%
2024-12-04	7.2800	7.2900	6.540000	6.7500	-8.163%	427,525	+21.333%
2024-12-03	8.3700	8.3800	7.270000	7.3500	-12.604%	295,069	+11.429%
2024-12-02	8.2000	8.7400	8.180000	8.4100	+2.187%	357,354	-2.616%
2024-11-29	7.8200	8.3000	7.720000	8.2300	+5.109%	116,658	-0.486%
2024-11-27	7.8500	8.1500	7.580000	7.8300	+6.821%	227,492	+4.598%
2024-11-26	7.2700	7.5800	7.140000	7.3300	+1.383%	122,492	+11.733%
2024-11-25	6.5300	7.2800	6.530000	7.2300	+11.747%	234,077	+13.278%
2024-11-22	6.2300	6.7200	6.200000	6.4700	+4.355%	168,696	+26.584%
2024-11-21	6.1700	6.3500	5.940000	6.2000	+1.307%	155,497	+32.097%
2024-11-20	5.9900	6.2500	5.770000	6.1200	+1.661%	232,762	+33.824%
2024-11-19	5.9900	6.2500	5.800000	6.0200	+0.333%	270,944	+36.047%
2024-11-18	6.6200	6.6250	5.810000	6.0000	-9.774%	502,410	+36.500%
2024-11-15	7.8500	7.9500	6.650000	6.6500	-14.524%	779,352	+23.158%
2024-11-14	7.7000	8.5200	7.560000	7.7800	+1.832%	1,023,182	+5.270%
2024-11-13	8.6500	11.7200	7.640000	7.6400	-0.650%	5,964,359	+7.199%
2024-11-12	8.0300	8.0300	7.470000	7.6900	-3.270%	155,150	+6.502%
2024-11-11	8.0000	8.0000	7.490000	7.9500	-0.625%	228,202	+3.019%
2024-11-08	7.9000	8.2000	7.707355	8.0000	+1.394%	89,018	+2.375%
2024-11-07	8.2000	8.3800	7.770000	7.8900	-3.780%	156,798	+3.802%
2024-11-06	8.1500	8.4100	7.940000	8.2000	+2.117%	287,886	-0.122%
2024-11-05	8.2100	8.4300	8.010000	8.0300	-2.549%	139,254	+1.993%
2024-11-04	7.9200	8.3800	7.835000	8.2400	+3.909%	256,664	-0.607%
2024-11-01	7.9800	8.0700	7.820000	7.9300	+0.380%	204,137	+3.279%
2024-10-31	8.3100	8.3800	7.540000	7.9000	-4.532%	325,737	+3.671%
2024-10-30	8.8500	9.5200	8.100000	8.2750	-17.001%	1,148,923	-1.027%
2024-10-29	9.8200	9.9700	9.640000	9.9700	+1.424%	99,890	-17.854%
2024-10-28	9.6100	10.1300	9.510000	9.8300	+3.474%	151,818	-16.684%
2024-10-25	9.9100	10.0500	9.485000	9.5000	-4.040%	152,783	-13.789%
2024-10-24	9.7800	10.0500	9.480000	9.9000	+1.124%	321,087	-17.273%
2024-10-23	10.0200	10.1600	9.528000	9.7900	-2.781%	166,173	-16.343%
2024-10-22	10.5200	10.7100	9.549500	10.0700	-4.278%	501,451	-18.669%
2024-10-21	11.2500	11.2960	10.400000	10.5200	-5.396%	648,892	-22.148%
2024-10-18	9.1600	11.1700	9.085000	11.1200	+22.198%	952,652	-26.349%
2024-10-17	9.1100	9.2700	8.875000	9.1000	-0.546%	167,712	-10.000%
2024-10-16	9.0600	9.2300	8.830000	9.1500	+2.464%	215,625	-10.492%
2024-10-15	7.9300	9.0500	7.880000	8.9300	+12.186%	203,760	-8.287%
2024-10-14	8.1400	8.1650	7.950000	7.9600	-2.808%	226,073	+2.889%
2024-10-11	7.9600	8.2100	7.860000	8.1900	+2.889%	339,975	0.000%
2024-10-10	8.3700	8.4900	7.900000	7.9600	-6.353%	384,313	+2.889%
2024-10-09	8.7600	8.7600	8.330000	8.5000	-2.857%	174,168	-3.647%
2024-10-08	8.4700	8.9600	8.455000	8.7500	+2.700%	220,493	-6.400%
2024-10-07	8.6200	8.6800	8.220000	8.5200	-1.617%	285,120	-3.873%
2024-10-04	9.2400	9.3600	8.520000	8.6600	-4.940%	230,094	-5.427%
2024-10-03	8.6900	9.2050	8.500000	9.1100	+4.472%	287,018	-10.099%
2024-10-02	8.7100	8.7600	8.390000	8.7200	-0.229%	165,055	-6.078%
2024-10-01	9.0100	9.1400	8.720000	8.7400	-3.319%	186,628	-6.293%
2024-09-30	9.0800	9.3500	8.950000	9.0400	-0.768%	460,460	-9.403%
2024-09-27	9.0000	9.3500	8.835000	9.1100	+2.245%	319,608	-10.099%
2024-09-26	9.0400	9.2700	8.800000	8.9100	-0.447%	284,396	-8.081%
2024-09-25	8.9000	9.4090	8.640000	8.9500	+1.244%	436,938	-8.492%
2024-09-24	9.6000	9.6650	8.800000	8.8400	-6.356%	299,401	-7.353%
2024-09-23	10.7700	10.7700	9.420000	9.4400	-12.430%	253,849	-13.242%
2024-09-20	10.4000	10.8800	10.050000	10.7800	+3.455%	2,198,407	-24.026%
2024-09-19	9.7500	10.4500	9.620000	10.4200	+8.768%	290,326	-21.401%
2024-09-18	9.6500	9.7700	9.364400	9.5800	+0.209%	257,464	-14.509%
2024-09-17	9.6900	9.8976	9.395000	9.5600	-0.313%	227,702	-14.331%
2024-09-16	9.8200	10.1668	9.226000	9.5900	-0.827%	241,581	-14.599%
2024-09-13	9.9300	10.2300	9.550000	9.6700	-2.026%	158,113	-15.305%
2024-09-12	10.2000	10.4000	9.610000	9.8700	-3.613%	153,484	-17.021%
2024-09-11	10.3100	10.5200	10.055000	10.2400	-1.063%	112,188	-20.020%
2024-09-10	10.7900	11.1700	10.330000	10.3500	-4.344%	210,090	-20.870%
2024-09-09	10.8000	11.4500	10.740000	10.8200	-0.734%	420,150	-24.307%
2024-09-06	11.3300	11.3500	10.810000	10.9000	-4.386%	159,958	-24.862%
2024-09-05	11.3000	11.5600	11.000000	11.4000	+1.786%	179,922	-28.158%
2024-09-04	11.3500	11.7700	10.920000	11.2000	-1.754%	104,035	-26.875%
2024-09-03	11.4600	11.6150	11.295000	11.4000	-0.956%	156,723	-28.158%
2024-08-30	11.6800	11.7900	10.990000	11.5100	-0.947%	141,878	-28.844%
2024-08-29	11.5800	11.9600	11.475000	11.6200	+1.662%	147,068	-29.518%
2024-08-28	11.1000	11.7650	10.990000	11.4300	+3.439%	254,359	-28.346%
2024-08-27	11.3300	11.6300	10.960000	11.0500	-2.299%	142,594	-25.882%
2024-08-26	12.1300	12.3299	11.130000	11.3100	-6.141%	155,656	-27.586%
2024-08-23	12.1900	12.3700	11.790000	12.0500	-1.067%	224,278	-32.033%
2024-08-22	12.6800	12.7200	12.150000	12.1800	-4.019%	71,944	-32.759%
2024-08-21	12.2800	12.7600	12.090000	12.6900	+4.273%	168,755	-35.461%
2024-08-20	11.7800	12.2000	11.570000	12.1700	+2.355%	106,448	-32.703%
2024-08-19	12.2400	12.3800	11.740000	11.8900	-2.621%	189,365	-31.119%
2024-08-16	12.0400	12.4500	11.885000	12.2100	+0.909%	103,280	-32.924%
2024-08-15	11.9200	12.1300	11.800500	12.1000	+3.507%	168,176	-32.314%
2024-08-14	11.8300	12.3150	11.630000	11.6900	-0.085%	298,550	-29.940%
2024-08-13	11.8800	12.3500	10.930000	11.7000	-2.337%	170,364	-30.000%
2024-08-12	11.4700	12.0100	11.010000	11.9800	+4.174%	112,664	-31.636%
2024-08-09	11.7600	12.0500	11.460000	11.5000	-1.625%	110,691	-28.783%
2024-08-08	11.7500	11.8900	11.170000	11.6900	-0.256%	240,006	-29.940%
2024-08-07	12.9400	12.9500	11.416200	11.7200	-6.984%	257,570	-30.119%
2024-08-06	11.6900	12.6100	11.600000	12.6000	+7.969%	322,682	-35.000%
2024-08-05	12.0900	12.7750	11.500000	11.6700	-11.925%	451,319	-29.820%
2024-08-02	12.7700	13.6300	12.450000	13.2500	+1.455%	386,206	-38.189%
2024-08-01	12.5000	13.0700	12.336000	13.0600	+4.064%	214,659	-37.289%
2024-07-31	12.8600	12.8600	12.270000	12.5500	-1.336%	194,406	-34.741%
2024-07-30	12.6600	12.9900	12.250000	12.7200	+1.435%	478,310	-35.613%
2024-07-29	11.5300	12.6700	11.500000	12.5400	+9.043%	599,554	-34.689%
2024-07-26	11.9200	12.0500	11.360000	11.5000	-2.460%	298,701	-28.783%
2024-07-25	11.8400	12.1000	11.650000	11.7900	-0.254%	381,883	-30.534%
2024-07-24	11.7900	12.0400	11.650000	11.8200	+0.425%	324,290	-30.711%
2024-07-23	11.5300	12.3300	11.489000	11.7700	+1.993%	503,109	-30.416%
2024-07-22	11.2400	11.8600	11.130000	11.5400	+3.128%	544,684	-29.029%
2024-07-19	11.1000	11.3560	10.900000	11.1900	+0.902%	265,433	-26.810%
2024-07-18	11.4000	11.6137	11.040000	11.0900	-2.032%	260,255	-26.150%
2024-07-17	12.5100	12.6165	11.000000	11.3200	-10.443%	425,948	-27.650%
2024-07-16	13.3100	13.4800	12.600000	12.6400	-2.844%	477,670	-35.206%
2024-07-15	14.0900	15.3100	12.160000	13.0100	-26.080%	2,301,334	-37.048%
2024-07-12	17.5000	18.2300	16.420000	17.6000	+0.917%	1,001,941	-53.466%
2024-07-11	19.5000	19.5000	16.480000	17.4400	+6.083%	932,698	-53.039%
2024-07-10	16.8100	17.1900	16.000000	16.4400	-1.851%	178,809	-50.182%
2024-07-09	15.9700	16.9000	15.970000	16.7500	+2.446%	217,898	-51.104%
2024-07-08	15.6200	16.7400	15.580000	16.3500	+5.552%	374,694	-49.908%
2024-07-05	14.7600	15.6300	14.355000	15.4900	+4.030%	113,395	-47.127%
2024-07-03	13.7800	14.9300	13.780000	14.8900	+6.205%	96,024	-44.997%
2024-07-02	15.7500	15.7500	13.800000	14.0200	-10.186%	402,881	-41.583%
2024-07-01	15.9100	17.3600	15.560000	15.6100	-2.681%	221,170	-47.534%
2024-06-28	15.2700	16.4000	15.045000	16.0400	+7.941%	540,254	-48.940%
2024-06-27	14.7500	14.9100	13.650000	14.8600	+1.503%	207,204	-44.886%
2024-06-26	16.6200	16.6900	14.530000	14.6400	-13.219%	112,026	-44.057%
2024-06-25	16.9800	17.2800	16.550000	16.8700	-0.765%	104,136	-51.452%
2024-06-24	16.2300	17.1850	16.115000	17.0000	+4.938%	228,147	-51.824%
2024-06-21	15.8000	16.3400	15.600100	16.2000	+3.316%	573,856	-49.444%
2024-06-20	15.5100	16.3200	15.450000	15.6800	+0.256%	103,627	-47.768%
2024-06-18	16.0800	16.2600	15.300000	15.6400	-3.754%	78,764	-47.634%
2024-06-17	17.1700	17.4100	16.140000	16.2500	-6.502%	62,088	-49.600%
2024-06-14	18.8100	18.8100	17.060000	17.3800	-7.356%	141,761	-52.877%
2024-06-13	18.7500	19.1400	17.500000	18.7600	+3.134%	323,340	-56.343%
2024-06-12	17.9500	18.5000	17.200000	18.1900	+3.470%	262,189	-54.975%
2024-06-11	18.7800	18.7800	17.430000	17.5800	-6.140%	154,846	-53.413%
2024-06-10	17.1100	18.9600	16.790000	18.7300	+8.580%	300,159	-56.273%
2024-06-07	17.2100	17.6500	16.852000	17.2500	-1.146%	120,668	-52.522%
2024-06-06	17.2600	17.9850	17.210000	17.4500	+1.513%	346,963	-53.066%
2024-06-05	17.0700	17.6000	16.550000	17.1900	+0.526%	244,342	-52.356%
2024-06-04	16.9400	17.4000	16.400000	17.1000	+0.293%	183,464	-52.105%
2024-06-03	16.7900	17.3200	15.320000	17.0500	+2.526%	211,020	-51.965%
2024-05-31	16.0100	16.8000	15.850000	16.6300	+3.614%	233,810	-50.752%
2024-05-30	15.2600	16.4400	15.260000	16.0500	+5.662%	170,024	-48.972%
2024-05-29	14.8900	15.5500	14.740000	15.1900	+1.267%	62,150	-46.083%
2024-05-28	15.5650	15.5650	14.530000	15.0000	-2.975%	148,810	-45.400%
2024-05-24	15.2700	15.6100	15.080000	15.4600	-0.129%	76,989	-47.025%
2024-05-23	15.2400	16.2000	15.150000	15.4800	+2.111%	85,826	-47.093%
2024-05-22	14.9500	15.4800	14.830000	15.1600	+1.067%	108,771	-45.976%
2024-05-21	14.0250	15.5600	13.830000	15.0000	+8.932%	307,482	-45.400%
2024-05-20	13.7700	14.2600	13.480000	13.7700	-0.578%	78,474	-40.523%
2024-05-17	14.0900	14.2800	13.720000	13.8500	-1.213%	50,303	-40.866%
2024-05-16	13.8200	15.1500	13.820000	14.0200	+0.430%	335,156	-41.583%
2024-05-15	14.1800	15.0000	13.740000	13.9600	-0.072%	77,231	-41.332%
2024-05-14	13.8100	14.5300	13.590000	13.9700	+3.024%	77,468	-41.374%
2024-05-13	13.1300	13.5800	12.980000	13.5600	+3.196%	62,196	-39.602%
2024-05-10	14.4800	14.4800	13.020000	13.1400	-9.379%	92,011	-37.671%
2024-05-09	13.4400	16.7900	13.440000	14.5000	+5.685%	245,370	-43.517%
2024-05-08	13.4550	14.0100	13.080000	13.7200	+2.159%	53,716	-40.306%
2024-05-07	13.2500	13.5450	12.980000	13.4300	+1.665%	100,116	-39.017%
2024-05-06	13.0000	13.4600	12.780000	13.2100	+3.446%	253,428	-38.002%
2024-05-03	12.8200	13.1150	12.610000	12.7700	+2.488%	98,581	-35.865%
2024-05-02	12.4800	12.5200	12.130000	12.4600	+1.301%	162,046	-34.270%
2024-05-01	12.4300	12.6600	12.200000	12.3000	-1.205%	78,842	-33.415%
2024-04-30	12.6150	13.3300	12.400000	12.4500	+1.220%	112,987	-34.217%
2024-04-29	12.5000	12.9650	12.000000	12.3000	-1.600%	208,766	-33.415%
2024-04-26	12.3700	12.8600	11.985000	12.5000	+2.796%	376,974	-34.480%
2024-04-25	12.3000	12.4700	11.900000	12.1600	-2.720%	50,007	-32.648%
2024-04-24	11.9600	12.5250	11.760000	12.5000	+2.965%	99,166	-34.480%
2024-04-23	12.6900	12.7900	12.120000	12.1400	-4.107%	82,174	-32.537%
2024-04-22	12.4100	13.1000	12.050000	12.6600	+5.062%	229,420	-35.308%
2024-04-19	11.8800	12.3889	11.710000	12.0500	-0.166%	79,884	-32.033%

.dark-mode .MrHMBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrHMBL{ color: #333333; background-color: white; border: 2px solid #333333; }LXEOLexeo Therapeutics, Inc. Common Stockstock NASDAQ

LXEO
Lexeo Therapeutics, Inc. Common Stock
stock NASDAQ