Dark

LXEO
Lexeo Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 15, 2026 2:22:12 PM EDT

4.73USD+2.381%(+0.11)341,701

4.05Bid 4.74Ask 0.69Spread

Pre-market

Jul 14, 2026 8:41:30 AM EDT

4.67USD+1.082%(+0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	4.6200	4.7400	4.52000	4.7300	+2.381%	341,701	0.000%
2026-07-14	4.6900	4.7600	4.51010	4.6200	-0.538%	600,833	+2.381%
2026-07-13	4.7700	4.9000	4.54000	4.6450	-3.631%	584,311	+1.830%
2026-07-10	5.0500	5.0900	4.63500	4.8200	-4.554%	744,607	-1.867%
2026-07-09	5.2900	5.3800	4.95000	5.0500	-4.356%	971,123	-6.337%
2026-07-08	4.7400	5.2800	4.71000	5.2800	+10.230%	1,169,896	-10.417%
2026-07-07	4.6950	4.9400	4.55500	4.7900	+4.130%	1,267,757	-1.253%
2026-07-06	4.6900	4.7560	4.52500	4.6000	-1.919%	696,178	+2.826%
2026-07-02	4.5400	4.7337	4.52500	4.6900	+5.393%	825,584	+0.853%
2026-07-01	4.6700	4.7900	4.33000	4.4500	-4.404%	852,557	+6.292%
2026-06-30	4.8100	4.8800	4.65000	4.6550	-3.222%	740,733	+1.611%
2026-06-29	4.8300	4.9200	4.69000	4.8100	+1.263%	1,035,912	-1.663%
2026-06-26	4.6900	4.9200	4.66500	4.7500	+1.064%	2,339,082	-0.421%
2026-06-25	4.8500	4.9500	4.67000	4.7000	-3.885%	866,801	+0.638%
2026-06-24	4.9800	5.0900	4.85000	4.8900	-0.610%	822,575	-3.272%
2026-06-23	4.9800	5.2500	4.90000	4.9200	-2.381%	762,803	-3.862%
2026-06-22	5.0000	5.1387	4.85500	5.0400	+2.231%	1,530,005	-6.151%
2026-06-18	4.9900	5.3400	4.92000	4.9300	-1.004%	1,481,284	-4.057%
2026-06-17	4.8400	5.2700	4.79500	4.9800	+4.842%	1,421,116	-5.020%
2026-06-16	4.6900	4.8100	4.50000	4.7500	+2.151%	724,366	-0.421%
2026-06-15	4.5550	5.0400	4.51000	4.6500	+6.407%	2,464,304	+1.720%
2026-06-12	4.2100	4.6400	4.21000	4.3700	+4.048%	625,038	+8.238%
2026-06-11	4.0900	4.3200	4.03000	4.2000	+1.695%	591,192	+12.619%
2026-06-10	4.2300	4.4765	4.11000	4.1300	-2.594%	487,746	+14.528%
2026-06-09	4.3100	4.4000	4.09000	4.2400	+0.713%	437,811	+11.557%
2026-06-08	4.4200	4.4800	4.16000	4.2100	-3.661%	501,936	+12.352%
2026-06-05	4.7700	4.7800	4.34000	4.3700	-8.577%	465,598	+8.238%
2026-06-04	4.5400	4.8800	4.54000	4.7800	+6.222%	534,116	-1.046%
2026-06-03	4.5000	4.5750	4.41000	4.5000	-0.222%	628,853	+5.111%
2026-06-02	4.7100	4.7350	4.47000	4.5100	-6.237%	812,645	+4.878%
2026-06-01	5.1100	5.1100	4.79000	4.8100	-6.420%	800,025	-1.663%
2026-05-29	5.1200	5.2500	4.95140	5.1400	+1.181%	666,771	-7.977%
2026-05-28	5.0800	5.1500	4.95000	5.0800	-0.196%	504,359	-6.890%
2026-05-27	5.1500	5.2400	5.05500	5.0900	-0.973%	589,345	-7.073%
2026-05-26	5.1600	5.2900	5.07000	5.1400	+0.587%	601,570	-7.977%
2026-05-22	5.2300	5.4050	5.09000	5.1100	-2.294%	461,195	-7.436%
2026-05-21	5.0000	5.3000	4.96000	5.2300	+2.148%	666,229	-9.560%
2026-05-20	4.4800	5.2000	4.48000	5.1200	+14.286%	1,834,966	-7.617%
2026-05-19	4.6600	4.6600	4.43500	4.4800	-4.883%	1,021,012	+5.580%
2026-05-18	5.1100	5.2300	4.60500	4.7100	-7.466%	859,899	+0.425%
2026-05-15	5.4100	5.4700	5.01000	5.0900	-7.455%	787,573	-7.073%
2026-05-14	5.8100	5.8500	5.45000	5.5000	-4.514%	424,503	-14.000%
2026-05-13	5.6900	5.9950	5.61000	5.7600	+1.053%	1,242,923	-17.882%
2026-05-12	6.1100	6.1800	5.67500	5.7000	-6.863%	1,022,844	-17.018%
2026-05-11	6.0000	6.4300	5.93000	6.1200	+4.974%	965,019	-22.712%
2026-05-08	5.8200	5.9600	5.66610	5.8300	+0.172%	994,001	-18.868%
2026-05-07	6.1900	6.3000	5.74000	5.8200	-6.581%	571,926	-18.729%
2026-05-06	6.0300	6.2900	5.89000	6.2300	+4.530%	616,888	-24.077%
2026-05-05	5.8800	6.0300	5.74000	5.9600	+2.759%	416,493	-20.638%
2026-05-04	5.7200	5.9500	5.68000	5.8000	+0.520%	308,400	-18.448%
2026-05-01	5.6900	5.8578	5.54000	5.7700	+1.317%	448,680	-18.024%
2026-04-30	5.7000	5.8400	5.65000	5.6950	+0.264%	393,682	-16.945%
2026-04-29	5.7300	5.7600	5.61000	5.6800	-2.238%	365,641	-16.725%
2026-04-28	5.6200	5.8899	5.61500	5.8100	+3.289%	438,090	-18.589%
2026-04-27	5.8900	6.0800	5.60000	5.6250	-3.846%	728,504	-15.911%
2026-04-24	5.9900	5.9900	5.75000	5.8500	-2.662%	940,479	-19.145%
2026-04-23	6.3100	6.3600	5.94000	6.0100	-5.055%	1,077,671	-21.298%
2026-04-22	6.3500	6.4564	6.27000	6.3300	+0.636%	1,063,517	-25.276%
2026-04-21	6.5500	6.6300	6.22000	6.2900	-3.675%	764,100	-24.801%
2026-04-20	6.8900	6.9500	6.49000	6.5300	-5.499%	787,914	-27.565%
2026-04-17	6.8100	7.0150	6.73000	6.9100	+5.015%	656,814	-31.548%
2026-04-16	6.7900	6.7900	6.47500	6.5800	-3.235%	479,116	-28.116%
2026-04-15	6.6500	6.8250	6.42500	6.8000	+1.949%	608,689	-30.441%
2026-04-14	6.4500	6.8800	6.45000	6.6700	+4.545%	881,635	-29.085%
2026-04-13	5.9800	6.4900	5.93000	6.3800	+6.689%	905,329	-25.862%
2026-04-10	6.4300	6.5010	5.95000	5.9800	-6.998%	706,418	-20.903%
2026-04-09	6.3500	6.6000	6.30000	6.4300	-0.155%	531,935	-26.439%
2026-04-08	6.4900	6.6100	6.22000	6.4400	+2.060%	1,039,428	-26.553%
2026-04-07	5.7400	6.3300	5.55000	6.3100	+9.359%	1,145,258	-25.040%
2026-04-06	5.7300	5.9500	5.53500	5.7700	+0.874%	5,256,624	-18.024%
2026-04-02	5.5100	5.8300	5.48000	5.7200	+0.882%	625,751	-17.308%
2026-04-01	5.6150	6.0736	5.61000	5.6700	-1.220%	1,145,225	-16.578%
2026-03-31	5.8600	5.9250	5.21000	5.7400	+8.918%	1,390,545	-17.596%
2026-03-30	5.4700	5.5151	5.01000	5.2700	-3.480%	828,107	-10.247%
2026-03-27	5.5900	5.7799	5.43100	5.4600	-3.363%	881,586	-13.370%
2026-03-26	5.6200	6.0800	5.56000	5.6500	-1.224%	800,976	-16.283%
2026-03-25	5.6700	5.9600	5.67000	5.7200	+4.000%	719,343	-17.308%
2026-03-24	5.4000	5.5700	5.22000	5.5000	-0.722%	753,554	-14.000%
2026-03-23	5.7200	5.8150	5.43000	5.5400	-1.947%	737,192	-14.621%
2026-03-20	5.7900	5.8200	5.52750	5.6500	-2.418%	1,982,349	-16.283%
2026-03-19	5.6600	5.9100	5.50000	5.7900	+0.608%	636,339	-18.307%
2026-03-18	6.3600	6.3600	5.74000	5.7550	-9.796%	827,842	-17.811%
2026-03-17	6.5700	6.7150	6.27000	6.3800	-2.892%	652,701	-25.862%
2026-03-16	6.7700	6.8900	6.50000	6.5700	-1.351%	463,435	-28.006%
2026-03-13	6.6700	6.9900	6.34500	6.6600	+0.452%	1,777,759	-28.979%
2026-03-12	6.7500	6.8500	6.40160	6.6300	-3.212%	754,714	-28.658%
2026-03-11	7.1300	7.2200	6.67000	6.8500	-4.861%	718,296	-30.949%
2026-03-10	7.4700	7.6500	7.03500	7.2000	-3.226%	1,431,612	-34.306%
2026-03-09	7.0000	8.0000	7.00000	7.4400	+8.613%	2,033,516	-36.425%
2026-03-06	6.5100	7.0900	6.50000	6.8500	+1.331%	1,512,957	-30.949%
2026-03-05	7.1100	7.1100	6.66000	6.7600	-6.630%	785,083	-30.030%
2026-03-04	7.1400	7.4400	6.91000	7.2400	+2.405%	372,846	-34.669%
2026-03-03	6.8700	7.3000	6.72000	7.0700	-0.842%	564,026	-33.098%
2026-03-02	7.0200	7.1900	6.72000	7.1300	-0.696%	417,790	-33.661%
2026-02-27	6.8300	7.2350	6.78000	7.1800	+4.058%	799,823	-34.123%
2026-02-26	6.8900	6.9200	6.63000	6.9000	+0.145%	428,761	-31.449%
2026-02-25	6.7200	6.9900	6.58680	6.8900	+2.990%	377,660	-31.350%
2026-02-24	6.3700	6.7500	6.37000	6.6900	+5.354%	650,222	-29.297%
2026-02-23	6.2200	6.4800	6.09000	6.3500	+0.954%	609,632	-25.512%
2026-02-20	6.2200	6.3900	6.05000	6.2900	+0.319%	659,594	-24.801%
2026-02-19	6.2800	6.4600	5.97500	6.2700	-0.318%	714,132	-24.561%
2026-02-18	6.3200	6.5100	6.21500	6.2900	+0.159%	914,463	-24.801%
2026-02-17	6.3200	6.4200	6.03000	6.2800	-0.475%	552,227	-24.682%
2026-02-13	6.5700	6.7350	6.29000	6.3100	-3.957%	408,232	-25.040%
2026-02-12	6.8400	6.9300	6.39000	6.5700	-3.240%	527,084	-28.006%
2026-02-11	7.0300	7.0500	6.62000	6.7900	-3.551%	773,380	-30.339%
2026-02-10	7.1800	7.3100	6.95000	7.0400	-2.222%	480,276	-32.813%
2026-02-09	7.0900	7.2300	6.95000	7.2000	+0.559%	994,691	-34.306%
2026-02-06	7.0500	7.5500	6.87500	7.1600	+3.919%	1,741,122	-33.939%
2026-02-05	7.2500	7.4850	6.73000	6.8900	-5.227%	1,211,444	-31.350%
2026-02-04	7.5800	7.5800	6.96000	7.2700	-3.324%	1,036,518	-34.938%
2026-02-03	7.6200	7.9050	7.44500	7.5200	-1.571%	1,368,903	-37.101%
2026-02-02	7.3700	7.8200	7.35000	7.6400	+3.104%	526,908	-38.089%
2026-01-30	7.5000	7.6400	7.11500	7.4100	-2.114%	881,519	-36.167%
2026-01-29	7.3700	7.5950	7.26010	7.5700	+1.747%	510,561	-37.517%
2026-01-28	7.5400	7.6800	7.31000	7.4400	-1.326%	631,681	-36.425%
2026-01-27	7.4900	7.7500	7.46000	7.5400	+0.399%	427,527	-37.268%
2026-01-26	7.3900	7.5900	7.24000	7.5100	+0.133%	408,544	-37.017%
2026-01-23	7.6000	7.8300	7.31000	7.5000	-2.344%	699,213	-36.933%
2026-01-22	7.2500	7.8400	7.18000	7.6800	+6.224%	903,770	-38.411%
2026-01-21	7.2500	7.2700	7.07680	7.2300	-0.413%	1,458,433	-34.578%
2026-01-20	7.1300	7.4800	7.02000	7.2600	-1.759%	1,391,934	-34.848%
2026-01-16	7.5000	7.5923	7.34000	7.3900	-1.467%	1,026,363	-35.995%
2026-01-15	7.7500	7.7700	7.45000	7.5000	-2.850%	882,892	-36.933%
2026-01-14	7.3700	7.7800	7.36000	7.7200	+3.903%	989,949	-38.731%
2026-01-13	8.1100	8.1100	7.07010	7.4300	-8.498%	3,086,958	-36.339%
2026-01-12	9.3800	9.6000	6.90000	8.1200	-22.960%	5,169,365	-41.749%
2026-01-09	9.5500	10.7500	9.19000	10.5400	+11.299%	1,647,101	-55.123%
2026-01-08	9.8800	10.2500	8.98005	9.4700	-5.489%	902,509	-50.053%
2026-01-07	9.5100	10.3300	9.49500	10.0200	+5.363%	1,042,807	-52.794%
2026-01-06	9.4300	9.5200	9.15500	9.5100	+0.742%	895,672	-50.263%
2026-01-05	9.5400	9.6100	8.93000	9.4400	-1.769%	1,011,886	-49.894%
2026-01-02	9.9500	9.9500	8.93010	9.6100	-3.223%	1,164,409	-50.780%
2025-12-31	9.7100	10.0150	9.65000	9.9300	+1.951%	1,075,750	-52.367%
2025-12-30	10.2200	10.2650	9.66000	9.7400	-5.161%	853,705	-51.437%
2025-12-29	10.2000	10.4700	10.05000	10.2700	+0.195%	490,665	-53.944%
2025-12-26	10.7000	10.7000	10.02000	10.2500	-2.936%	522,687	-53.854%
2025-12-24	10.4200	10.7600	10.42000	10.5600	+1.149%	351,758	-55.208%
2025-12-23	10.6300	10.9900	10.32000	10.4400	-1.787%	760,799	-54.693%
2025-12-22	10.7100	10.9000	10.35000	10.6300	+2.705%	1,357,984	-55.503%
2025-12-19	10.0300	10.7900	9.86000	10.3500	+3.916%	10,893,148	-54.300%
2025-12-18	9.6800	10.1000	9.43000	9.9600	+9.330%	2,392,983	-52.510%
2025-12-17	9.6900	9.9899	9.04000	9.1100	-6.372%	1,274,955	-48.079%
2025-12-16	9.6800	9.8850	9.54000	9.7300	-0.307%	711,879	-51.387%
2025-12-15	9.9800	10.5600	9.63500	9.7600	-0.102%	1,418,067	-51.537%
2025-12-12	9.7800	10.0150	9.47500	9.7700	-0.306%	681,920	-51.586%
2025-12-11	9.7500	10.0000	9.70500	9.8000	+0.719%	744,692	-51.735%
2025-12-10	9.4100	9.9600	9.26000	9.7300	+2.313%	993,381	-51.387%
2025-12-09	9.4500	9.6800	9.12000	9.5100	+0.635%	735,532	-50.263%
2025-12-08	9.3000	9.7050	9.25000	9.4500	+1.070%	732,968	-49.947%
2025-12-05	9.1600	9.4450	9.11000	9.3500	+2.860%	920,728	-49.412%
2025-12-04	8.5700	9.2100	8.39000	9.0900	+4.965%	1,178,917	-47.965%
2025-12-03	8.3000	8.7200	8.30000	8.6600	+4.087%	1,357,693	-45.381%
2025-12-02	8.9000	9.0300	8.30000	8.3200	-6.726%	1,162,490	-43.149%
2025-12-01	9.6500	9.9200	8.89000	8.9200	-9.533%	1,074,654	-46.973%
2025-11-28	9.7100	10.0400	9.62000	9.8600	+2.388%	986,966	-52.028%
2025-11-26	9.6800	9.9400	9.27430	9.6300	-0.926%	522,120	-50.883%
2025-11-25	9.9700	10.1100	9.60500	9.7200	-2.703%	791,319	-51.337%
2025-11-24	9.2100	10.0700	9.08500	9.9900	+10.265%	1,418,792	-52.653%
2025-11-21	8.8500	9.2300	8.75000	9.0600	+1.684%	685,595	-47.792%
2025-11-20	9.6100	9.6900	8.87000	8.9100	-1.980%	1,349,651	-46.914%
2025-11-19	9.0800	9.5000	9.06000	9.0900	-0.980%	1,708,598	-47.965%
2025-11-18	9.3100	9.5001	9.07000	9.1800	-3.165%	1,055,743	-48.475%
2025-11-17	8.9800	9.6200	8.82000	9.4800	+4.867%	1,045,262	-50.105%
2025-11-14	8.9000	9.2500	8.84000	9.0400	+0.556%	484,870	-47.677%
2025-11-13	9.0400	9.2150	8.90000	8.9900	-2.389%	957,836	-47.386%
2025-11-12	8.9900	9.6300	8.82000	9.2100	+0.987%	1,199,074	-48.643%
2025-11-11	8.5100	9.1800	8.25000	9.1200	+7.042%	938,179	-48.136%
2025-11-10	8.2900	8.5950	8.05750	8.5200	+4.029%	1,432,255	-44.484%
2025-11-07	8.3000	8.3550	7.66000	8.1900	-2.732%	2,851,955	-42.247%
2025-11-06	8.2300	8.6170	8.20000	8.4200	+2.683%	1,476,889	-43.824%
2025-11-05	8.2700	8.5200	8.09000	8.2000	-1.796%	2,249,321	-42.317%
2025-11-04	8.7000	9.0399	8.14000	8.3500	-7.633%	2,993,236	-43.353%
2025-11-03	9.3900	9.4000	8.78500	9.0400	-9.690%	2,236,534	-47.677%
2025-10-31	9.4100	10.0900	9.30000	10.0100	+6.151%	1,040,985	-52.747%
2025-10-30	9.8400	10.0000	9.37500	9.4300	-4.844%	1,279,915	-49.841%
2025-10-29	9.9700	10.3800	9.67000	9.9100	-1.687%	1,205,420	-52.270%
2025-10-28	9.8400	10.3150	9.50000	10.0800	+2.439%	1,070,430	-53.075%
2025-10-27	9.3500	10.0000	9.11000	9.8400	+6.609%	1,377,393	-51.931%
2025-10-24	9.1400	9.5300	9.03000	9.2300	+2.556%	639,809	-48.754%
2025-10-23	9.2200	9.3650	8.65300	9.0000	-2.492%	1,298,721	-47.444%
2025-10-22	9.6300	9.7200	8.92500	9.2300	-3.854%	1,135,434	-48.754%
2025-10-21	9.2300	10.0400	9.23000	9.6000	+4.121%	1,008,194	-50.729%
2025-10-20	9.6800	10.0400	9.19000	9.2200	-3.758%	1,098,744	-48.698%
2025-10-17	9.1300	9.5900	8.50000	9.5800	+9.236%	4,079,946	-50.626%
2025-10-16	8.9100	9.2500	8.75000	8.7700	-0.680%	609,671	-46.066%
2025-10-15	8.9400	8.9400	8.51000	8.8300	+3.882%	798,158	-46.433%
2025-10-14	8.1300	8.6600	7.90000	8.5000	+3.659%	824,755	-44.353%
2025-10-13	8.3600	8.5999	8.17000	8.2000	-0.485%	1,255,247	-42.317%
2025-10-10	8.2500	8.5000	7.96020	8.2400	+0.488%	1,472,527	-42.597%
2025-10-09	8.0100	8.3500	7.91550	8.2000	+2.117%	1,065,407	-42.317%
2025-10-08	8.5200	8.5200	7.75000	8.0300	-3.717%	1,264,286	-41.096%
2025-10-07	8.2500	8.8800	7.88000	8.3400	+28.903%	9,569,048	-43.285%
2025-10-06	6.6200	6.6900	6.41000	6.4700	-2.266%	261,021	-26.893%
2025-10-03	6.6900	6.8950	6.32500	6.6200	-1.194%	448,660	-28.550%
2025-10-02	6.6700	6.8650	6.55810	6.7000	+0.904%	350,871	-29.403%
2025-10-01	6.6000	6.9400	6.48000	6.6400	0.000%	410,198	-28.765%
2025-09-30	6.6900	6.7100	6.36000	6.6400	-0.300%	315,065	-28.765%
2025-09-29	6.8300	7.0976	6.59820	6.6600	-1.625%	394,699	-28.979%
2025-09-26	6.5000	6.8775	6.36000	6.7700	+4.154%	707,962	-30.133%
2025-09-25	6.5200	6.6999	6.30000	6.5000	-0.612%	816,359	-27.231%
2025-09-24	5.3600	7.4000	5.25190	6.5400	+22.243%	4,941,891	-27.676%
2025-09-23	5.3600	5.4900	5.17000	5.3500	+0.753%	554,751	-11.589%
2025-09-22	5.0900	5.3400	4.95000	5.3100	+3.107%	381,345	-10.923%
2025-09-19	5.4700	5.5330	5.15000	5.1500	-5.678%	1,298,355	-8.155%
2025-09-18	5.4200	5.5600	5.34010	5.4600	+1.866%	463,365	-13.370%
2025-09-17	5.2000	5.4900	5.14700	5.3600	+2.879%	414,345	-11.754%
2025-09-16	5.3800	5.5400	5.19000	5.2100	-3.160%	408,871	-9.213%
2025-09-15	5.1800	5.5600	5.18000	5.3800	+3.861%	575,067	-12.082%
2025-09-12	5.2000	5.2499	4.90000	5.1800	0.000%	1,216,665	-8.687%
2025-09-11	5.2200	5.3000	4.96000	5.1800	-0.385%	283,670	-8.687%
2025-09-10	5.2400	5.4000	5.12080	5.2000	+0.193%	852,044	-9.038%
2025-09-09	5.2400	5.3883	5.07000	5.1900	-1.143%	416,576	-8.863%
2025-09-08	5.0500	5.3900	5.02000	5.2500	+4.582%	339,468	-9.905%
2025-09-05	5.0100	5.2800	4.96000	5.0200	+1.006%	664,462	-5.777%
2025-09-04	4.9200	5.0600	4.86000	4.9700	+1.016%	446,731	-4.829%
2025-09-03	4.7900	4.9700	4.70000	4.9200	+2.714%	349,611	-3.862%
2025-09-02	4.7700	5.0200	4.74000	4.7900	0.000%	283,466	-1.253%
2025-08-29	4.8100	4.8376	4.64000	4.7900	+0.630%	232,726	-1.253%
2025-08-28	4.9000	5.0000	4.74000	4.7600	-1.856%	186,124	-0.630%
2025-08-27	4.8900	4.9600	4.77000	4.8500	-0.818%	197,149	-2.474%
2025-08-26	4.7100	4.8900	4.50160	4.8900	+4.936%	241,631	-3.272%
2025-08-25	4.8900	5.0000	4.64000	4.6600	-4.898%	317,811	+1.502%
2025-08-22	4.8300	5.1150	4.80000	4.9000	+2.510%	519,075	-3.469%
2025-08-21	4.7400	4.9600	4.71000	4.7800	-0.417%	358,338	-1.046%
2025-08-20	4.7400	4.8800	4.70000	4.8000	+0.418%	297,151	-1.458%
2025-08-19	4.9500	5.0500	4.67000	4.7800	-2.846%	376,022	-1.046%
2025-08-18	4.6300	4.9400	4.56010	4.9200	+4.237%	382,176	-3.862%
2025-08-15	4.9100	4.9450	4.32730	4.7200	-1.461%	663,551	+0.212%
2025-08-14	4.7100	4.9900	4.56000	4.7900	+1.483%	377,276	-1.253%
2025-08-13	4.7000	4.9653	4.57000	4.7200	+1.071%	265,968	+0.212%
2025-08-12	4.5200	4.6700	4.39000	4.6700	+5.180%	145,581	+1.285%
2025-08-11	4.3700	4.6300	4.34180	4.4400	-1.987%	212,390	+6.532%
2025-08-08	4.4500	4.5400	4.35000	4.5300	+1.798%	190,783	+4.415%
2025-08-07	4.7600	4.7800	4.42000	4.4500	-6.513%	206,204	+6.292%
2025-08-06	4.7400	4.8100	4.50000	4.7600	+0.634%	194,934	-0.630%
2025-08-05	4.7600	4.8100	4.61170	4.7300	-0.839%	174,559	0.000%
2025-08-04	4.6200	4.9600	4.49220	4.7700	+3.471%	241,754	-0.839%
2025-08-01	4.5200	4.7800	4.28000	4.6100	-2.537%	552,881	+2.603%
2025-07-31	4.9200	4.9526	4.71000	4.7300	+1.720%	693,909	0.000%
2025-07-30	4.3900	5.0594	4.36000	4.6500	+13.415%	1,355,954	+1.720%
2025-07-29	4.2500	4.2800	4.03000	4.1000	-3.756%	275,767	+15.366%
2025-07-28	4.1900	4.3100	3.91000	4.2600	+3.148%	425,270	+11.033%
2025-07-25	3.6900	4.1400	3.60000	4.1300	+12.534%	458,929	+14.528%
2025-07-24	3.9000	3.9500	3.63500	3.6700	-5.897%	382,745	+28.883%
2025-07-23	3.9700	3.9750	3.77500	3.9000	+0.257%	655,565	+21.282%
2025-07-22	3.9500	4.0100	3.86000	3.8900	-1.768%	345,132	+21.594%
2025-07-21	4.1700	4.2664	3.86000	3.9600	-4.578%	533,298	+19.444%
2025-07-18	4.3100	4.4000	4.08000	4.1500	-2.582%	227,921	+13.976%
2025-07-17	4.2000	4.3750	4.11000	4.2600	+1.188%	428,059	+11.033%
2025-07-16	4.1600	4.3285	4.06500	4.2100	+2.184%	223,013	+12.352%
2025-07-15	4.5000	4.5000	4.10500	4.1200	-7.207%	264,216	+14.806%
2025-07-14	4.4600	4.5600	4.26000	4.4400	-0.671%	373,993	+6.532%
2025-07-11	4.5400	4.6050	4.43000	4.4700	-2.614%	139,728	+5.817%
2025-07-10	4.6300	4.6300	4.40000	4.5900	-0.217%	303,359	+3.050%
2025-07-09	4.5200	4.6800	4.41500	4.6000	+3.604%	550,571	+2.826%
2025-07-08	4.6000	4.7383	4.37000	4.4400	-2.203%	371,336	+6.532%
2025-07-07	4.6200	4.8500	4.36000	4.5400	+2.022%	1,233,237	+4.185%
2025-07-03	4.4400	4.5000	4.32100	4.4500	+1.598%	193,219	+6.292%
2025-07-02	4.2500	4.4900	4.16000	4.3800	+3.791%	264,316	+7.991%
2025-07-01	4.0300	4.4650	3.91000	4.2200	+4.975%	663,311	+12.085%
2025-06-30	4.1300	4.1794	3.95990	4.0200	-2.427%	281,769	+17.662%
2025-06-27	4.1000	4.2000	4.01000	4.1200	-1.435%	959,826	+14.806%
2025-06-26	4.2000	4.2200	4.00000	4.1800	-0.239%	442,187	+13.158%
2025-06-25	4.2000	4.4950	4.06000	4.1900	-0.475%	733,781	+12.888%
2025-06-24	4.0400	4.2600	3.98000	4.2100	+6.313%	514,504	+12.352%
2025-06-23	3.8500	4.0000	3.74000	3.9600	+1.279%	494,632	+19.444%
2025-06-20	4.2400	4.2685	3.63000	3.9100	-7.783%	756,131	+20.972%
2025-06-18	3.8800	4.2400	3.75000	4.2400	+8.163%	430,082	+11.557%
2025-06-17	3.8600	3.9800	3.62000	3.9200	0.000%	687,866	+20.663%
2025-06-16	4.0600	4.2900	3.83000	3.9200	-0.508%	556,270	+20.663%
2025-06-13	3.8900	4.2000	3.84500	3.9400	-3.667%	356,440	+20.051%
2025-06-12	4.4500	4.4500	4.03500	4.0900	-9.313%	532,083	+15.648%
2025-06-11	4.6700	4.7483	4.26000	4.5100	-2.169%	825,623	+4.878%
2025-06-10	4.4000	4.6300	4.27230	4.6100	+5.251%	826,440	+2.603%
2025-06-09	3.9800	4.4000	3.85000	4.3800	+12.887%	870,927	+7.991%
2025-06-06	3.3200	4.2086	3.30000	3.8800	+18.654%	1,931,148	+21.907%
2025-06-05	3.1000	3.3300	2.90000	3.2700	+5.484%	705,882	+44.648%
2025-06-04	2.8100	3.1800	2.80000	3.1000	+9.929%	648,484	+52.581%
2025-06-03	2.7500	2.9700	2.72090	2.8200	+3.676%	672,276	+67.730%
2025-06-02	2.7500	2.8790	2.72000	2.7200	0.000%	354,486	+73.897%
2025-05-30	2.8700	2.8890	2.67000	2.7200	-5.226%	371,231	+73.897%
2025-05-29	2.7800	2.9100	2.66000	2.8700	+4.745%	447,474	+64.808%
2025-05-28	2.6700	2.8900	2.51090	2.7400	+1.481%	566,508	+72.628%
2025-05-27	3.0000	3.0800	2.54000	2.7000	-4.255%	2,051,245	+75.185%
2025-05-23	3.0100	3.0589	2.81000	2.8200	-8.442%	480,981	+67.730%
2025-05-22	2.9900	3.1650	2.90000	3.0800	+0.654%	323,367	+53.571%
2025-05-21	3.3900	3.4988	2.88410	3.0600	-13.314%	900,172	+54.575%
2025-05-20	3.2600	3.5900	3.11000	3.5300	+7.295%	622,693	+33.994%
2025-05-19	3.1400	3.3050	2.98000	3.2900	+1.543%	718,497	+43.769%
2025-05-16	2.7600	3.4700	2.66000	3.2400	+20.000%	1,741,069	+45.988%
2025-05-15	2.6700	2.8100	2.43000	2.7000	+0.372%	801,767	+75.185%
2025-05-14	2.8300	2.8601	2.53090	2.6900	-4.947%	957,162	+75.836%
2025-05-13	2.6400	2.9776	2.55000	2.8300	+7.605%	871,864	+67.138%
2025-05-12	2.7900	3.1100	2.53080	2.6300	-2.230%	1,018,951	+79.848%
2025-05-09	2.9800	3.0600	2.67000	2.6900	-10.333%	980,394	+75.836%
2025-05-08	3.2450	3.3488	2.97000	3.0000	+0.334%	1,810,740	+57.667%
2025-05-07	3.1700	3.2700	2.77000	2.9900	-8.000%	1,470,334	+58.194%
2025-05-06	4.3500	4.5600	3.20000	3.2500	-26.966%	1,764,655	+45.538%
2025-05-05	4.6700	4.8200	4.41000	4.4500	-4.095%	531,622	+6.292%
2025-05-02	4.8100	5.5500	4.58500	4.6400	-1.486%	1,265,442	+1.940%
2025-05-01	3.9900	5.0000	3.88000	4.7100	+19.847%	1,337,774	+0.425%
2025-04-30	3.5000	4.1700	3.36000	3.9300	+10.084%	903,434	+20.356%
2025-04-29	3.4900	3.5700	3.30000	3.5700	+0.563%	351,327	+32.493%
2025-04-28	3.7000	4.1000	3.44000	3.5500	-3.533%	671,167	+33.239%
2025-04-25	3.6400	3.7800	3.37000	3.6800	+0.272%	589,400	+28.533%
2025-04-24	3.3400	3.7455	3.17100	3.6700	+8.902%	560,698	+28.883%
2025-04-23	3.5500	3.7300	3.25040	3.3700	-1.462%	568,637	+40.356%
2025-04-22	3.3400	3.4400	3.06000	3.4200	+6.542%	848,515	+38.304%
2025-04-21	2.6900	3.2650	2.62090	3.2100	+18.450%	1,066,643	+47.352%
2025-04-17	2.2600	2.7300	2.25000	2.7100	+18.860%	608,280	+74.539%
2025-04-16	2.5500	2.6186	2.19000	2.2800	-10.588%	565,531	+107.456%
2025-04-15	2.0900	2.5700	2.08000	2.5500	+19.159%	684,128	+85.490%
2025-04-14	2.0700	2.2000	1.96500	2.1400	+8.081%	715,298	+121.028%
2025-04-11	2.1900	2.2900	1.89500	1.9800	-8.756%	866,033	+138.889%
2025-04-10	2.2900	2.3493	2.11000	2.1700	-8.051%	685,449	+117.972%
2025-04-09	1.7800	2.6400	1.75000	2.3600	+29.670%	2,993,446	+100.424%
2025-04-08	1.9300	2.0100	1.75000	1.8200	+1.676%	1,725,636	+159.890%
2025-04-07	2.5100	2.5300	1.45000	1.7900	-23.340%	5,923,626	+164.246%
2025-04-04	2.5300	2.6800	2.26680	2.3350	-11.553%	542,954	+102.570%
2025-04-03	2.8100	2.9250	2.55010	2.6400	-10.357%	624,826	+79.167%
2025-04-02	3.0800	3.3288	2.94000	2.9450	-5.911%	431,714	+60.611%
2025-04-01	3.4200	3.4300	2.90000	3.1300	-9.798%	545,396	+51.118%
2025-03-31	3.7600	3.9000	3.45000	3.4700	-15.366%	545,778	+36.311%
2025-03-28	4.1000	4.3300	3.94000	4.1000	-0.243%	322,533	+15.366%
2025-03-27	3.9000	4.3300	3.75000	4.1100	+3.008%	321,750	+15.085%
2025-03-26	4.5900	4.5900	3.96000	3.9900	-10.135%	706,807	+18.546%
2025-03-25	4.1900	4.5600	3.70610	4.4400	+8.557%	2,336,022	+6.532%
2025-03-24	2.9900	4.2700	2.97000	4.0900	+50.923%	6,952,133	+15.648%
2025-03-21	2.7200	2.7500	2.47000	2.7100	+0.743%	512,353	+74.539%
2025-03-20	3.0000	3.1200	2.66000	2.6900	-11.513%	298,617	+75.836%
2025-03-19	2.9400	3.1300	2.78000	3.0400	+2.703%	192,771	+55.592%
2025-03-18	3.0800	3.1508	2.72000	2.9600	-4.823%	484,962	+59.797%
2025-03-17	3.0700	3.2400	2.90000	3.1100	+1.303%	316,447	+52.090%
2025-03-14	3.0100	3.2200	2.87000	3.0700	+3.367%	458,020	+54.072%
2025-03-13	2.9000	3.0197	2.76500	2.9700	+2.062%	329,462	+59.259%
2025-03-12	2.6900	2.9500	2.65870	2.9100	+9.398%	278,987	+62.543%
2025-03-11	2.6900	2.7500	2.51000	2.6600	+1.527%	390,429	+77.820%
2025-03-10	2.6300	2.7850	2.56000	2.6200	-2.963%	288,919	+80.534%
2025-03-07	2.8000	2.9500	2.69000	2.7000	-3.915%	293,123	+75.185%
2025-03-06	2.7500	2.8900	2.67000	2.8100	+3.690%	384,539	+68.327%
2025-03-05	2.5100	2.7200	2.46500	2.7100	+8.400%	1,062,608	+74.539%
2025-03-04	2.3500	2.6500	2.34000	2.5000	+6.838%	1,561,134	+89.200%
2025-03-03	2.9000	2.9500	2.32000	2.3400	-18.182%	1,100,398	+102.137%
2025-02-28	3.0000	3.3838	2.82500	2.8600	-4.348%	695,970	+65.385%
2025-02-27	3.1600	3.2050	2.97000	2.9900	-5.380%	570,297	+58.194%
2025-02-26	3.4100	3.4400	3.11000	3.1600	-6.370%	788,682	+49.684%
2025-02-25	3.7300	3.8250	3.37000	3.3750	-9.517%	288,012	+40.148%
2025-02-24	3.9100	3.9100	3.42000	3.7300	-4.113%	171,112	+26.810%
2025-02-21	4.0600	4.2200	3.87000	3.8900	-3.474%	179,264	+21.594%
2025-02-20	4.3800	4.3800	3.97000	4.0300	-9.641%	287,469	+17.370%
2025-02-19	4.3300	4.5200	4.12000	4.4600	+3.002%	119,443	+6.054%
2025-02-18	4.4400	4.7199	4.21000	4.3300	-3.778%	389,352	+9.238%
2025-02-14	4.5600	4.5750	4.26000	4.5000	+6.635%	250,888	+5.111%
2025-02-13	4.0000	4.2900	3.85000	4.2200	+6.835%	284,157	+12.085%
2025-02-12	4.1800	4.2700	3.84000	3.9500	-7.059%	509,071	+19.747%
2025-02-11	4.5600	4.9097	4.20000	4.2500	-8.009%	317,528	+11.294%
2025-02-10	4.9000	5.0700	4.23000	4.6200	-6.667%	402,765	+2.381%
2025-02-07	5.3300	5.5400	4.74000	4.9500	-8.672%	764,088	-4.444%
2025-02-06	5.9400	6.0400	5.39000	5.4200	-6.713%	85,450	-12.731%
2025-02-05	5.8500	6.0400	5.45000	5.8100	+0.693%	257,790	-18.589%
2025-02-04	5.4200	5.8000	5.22000	5.7700	+3.964%	168,668	-18.024%
2025-02-03	5.2900	5.5800	5.23000	5.5500	+2.210%	85,431	-14.775%
2025-01-31	5.2200	5.6000	5.20000	5.4300	+3.429%	140,997	-12.891%
2025-01-30	5.2500	5.4800	5.18000	5.2500	+0.768%	147,235	-9.905%
2025-01-29	5.6800	5.6800	5.19500	5.2100	-8.275%	78,233	-9.213%
2025-01-28	5.8300	6.0200	5.39000	5.6800	-3.237%	149,374	-16.725%
2025-01-27	5.5600	5.8900	5.50000	5.8700	+5.197%	120,868	-19.421%
2025-01-24	5.5500	5.9300	5.25000	5.5800	-0.535%	168,413	-15.233%
2025-01-23	4.8700	5.6300	4.67000	5.6100	+14.490%	629,332	-15.686%

.dark-mode .KbKy4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbKy4b{ color: #333333; background-color: white; border: 2px solid #333333; }LXEOLexeo Therapeutics, Inc. Common Stockstock NASDAQ

LXEO
Lexeo Therapeutics, Inc. Common Stock
stock NASDAQ