Skip to main content

Lexeo Therapeutics, Inc. - Common Stock (NQ: LXEO )

6.280 +0.240 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.910 6.340 5.810 6.280 598,933 +0.24(+3.97%)
Dec 19, 2024 6.300 6.400 5.970 6.040 131,900 -0.32(-5.03%)
Dec 18, 2024 6.970 7.040 6.240 6.360 160,037 -0.60(-8.62%)
Dec 17, 2024 7.090 7.400 6.770 6.960 203,998 -0.12(-1.69%)
Dec 16, 2024 6.900 7.170 6.835 7.080 170,619 +0.20(+2.91%)
Dec 13, 2024 7.010 7.272 6.780 6.880 166,351 -0.25(-3.51%)
Dec 12, 2024 7.500 7.850 7.030 7.130 171,805 -0.50(-6.55%)
Dec 11, 2024 8.460 8.543 7.620 7.630 150,037 -0.73(-8.73%)
Dec 10, 2024 8.240 8.550 7.960 8.360 862,118 +0.07(+0.84%)
Dec 09, 2024 7.730 8.350 7.710 8.290 212,552 +0.66(+8.65%)
Dec 06, 2024 7.080 7.723 6.920 7.630 221,294 +0.55(+7.77%)
Dec 05, 2024 6.760 7.100 6.401 7.080 447,615 +0.33(+4.89%)
Dec 04, 2024 7.280 7.290 6.540 6.750 428,806 -0.60(-8.16%)
Dec 03, 2024 8.370 8.380 7.270 7.350 295,049 -1.06(-12.60%)
Dec 02, 2024 8.200 8.740 8.180 8.410 360,520 +0.18(+2.19%)
Nov 29, 2024 7.820 8.300 7.720 8.230 117,582 +0.40(+5.11%)
Nov 27, 2024 7.850 8.150 7.580 7.830 228,868 +0.50(+6.82%)
Nov 26, 2024 7.270 7.580 7.140 7.330 122,638 +0.10(+1.38%)
Nov 25, 2024 6.530 7.280 6.530 7.230 240,277 +0.76(+11.75%)
Nov 22, 2024 6.230 6.720 6.200 6.470 170,471 +0.27(+4.35%)
Nov 21, 2024 6.170 6.350 5.940 6.200 155,899 +0.08(+1.31%)
Nov 20, 2024 5.990 6.250 5.770 6.120 238,299 +0.10(+1.66%)
Nov 19, 2024 5.990 6.250 5.800 6.020 271,498 +0.02(+0.33%)
Nov 18, 2024 6.620 6.625 5.810 6.000 503,833 -0.65(-9.77%)
Nov 15, 2024 7.850 7.950 6.650 6.650 779,352 -1.13(-14.52%)
Nov 14, 2024 7.700 8.520 7.560 7.780 1,032,165 +0.14(+1.83%)
Nov 13, 2024 8.650 11.72 7.640 7.640 5,966,940 -0.05(-0.65%)
Nov 12, 2024 8.030 8.030 7.470 7.690 183,044 -0.26(-3.27%)
Nov 11, 2024 8.000 8.000 7.490 7.950 228,916 -0.05(-0.62%)
Nov 08, 2024 7.900 8.200 7.707 8.000 93,573 +0.11(+1.39%)
Nov 07, 2024 8.200 8.380 7.770 7.890 161,523 -0.31(-3.78%)
Nov 06, 2024 8.150 8.410 7.940 8.200 293,162 +0.17(+2.12%)
Nov 05, 2024 8.210 8.430 8.010 8.030 129,316 -0.21(-2.55%)
Nov 04, 2024 7.920 8.380 7.835 8.240 260,830 +0.31(+3.91%)
Nov 01, 2024 7.980 8.070 7.820 7.930 221,351 +0.03(+0.38%)
Oct 31, 2024 8.310 8.380 7.540 7.900 325,737 -0.38(-4.53%)
Oct 30, 2024 8.850 9.520 8.100 8.275 1,148,897 -1.70(-17.00%)
Oct 29, 2024 9.820 9.970 9.640 9.970 95,131 +0.14(+1.42%)
Oct 28, 2024 9.610 10.13 9.510 9.830 152,113 +0.33(+3.47%)
Oct 25, 2024 9.910 10.05 9.485 9.500 153,180 -0.40(-4.04%)
Oct 24, 2024 9.780 10.05 9.480 9.900 321,379 +0.11(+1.12%)
Oct 23, 2024 10.02 10.16 9.528 9.790 166,373 -0.28(-2.78%)
Oct 22, 2024 10.52 10.71 9.550 10.07 505,842 -0.45(-4.28%)
Oct 21, 2024 11.25 11.30 10.40 10.52 649,194 -0.60(-5.40%)
Oct 18, 2024 9.160 11.17 9.085 11.12 953,825 +2.02(+22.20%)
Oct 17, 2024 9.110 9.270 8.875 9.100 168,071 -0.05(-0.55%)
Oct 16, 2024 9.060 9.230 8.830 9.150 219,289 +0.22(+2.46%)
Oct 15, 2024 7.930 9.050 7.880 8.930 206,648 +0.97(+12.19%)
Oct 14, 2024 8.140 8.165 7.950 7.960 226,510 -0.23(-2.81%)
Oct 11, 2024 7.960 8.210 7.860 8.190 340,109 +0.23(+2.89%)
Oct 10, 2024 8.370 8.490 7.900 7.960 386,510 -0.54(-6.35%)
Oct 09, 2024 8.760 8.760 8.330 8.500 174,589 -0.25(-2.86%)
Oct 08, 2024 8.470 8.960 8.455 8.750 220,881 +0.23(+2.70%)
Oct 07, 2024 8.620 8.680 8.220 8.520 285,120 -0.14(-1.62%)
Oct 04, 2024 9.240 9.360 8.520 8.660 230,257 -0.45(-4.94%)
Oct 03, 2024 8.690 9.205 8.500 9.110 288,482 +0.39(+4.47%)
Oct 02, 2024 8.710 8.760 8.390 8.720 165,812 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.