LB Pharmaceuticals, Inc. LBRX
NASDAQ · United States · Health Technology
$37.90-0.48 (-1.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.90 | -1.25% | $38.10 | $38.59 | $37.13 | 84.42K |
| 2026-09-30 | $38.38 | +2.95% | $37.61 | $39.23 | $37.34 | 437.20K |
| 2026-09-29 | $37.28 | -1.61% | $37.89 | $38.13 | $36.98 | 713.40K |
| 2026-09-28 | $37.89 | +1.50% | $37.24 | $38.17 | $36.57 | 534.60K |
| 2026-09-25 | $37.33 | -1.24% | $37.85 | $38.57 | $36.99 | 398.90K |
| 2026-09-24 | $37.80 | -3.55% | $39.13 | $39.39 | $37.56 | 413.50K |
| 2026-09-23 | $39.19 | -8.20% | $42.80 | $42.80 | $38.83 | 481.70K |
| 2026-09-22 | $42.69 | -0.70% | $43.40 | $43.40 | $41.21 | 244.40K |
| 2026-09-21 | $42.99 | +1.22% | $42.55 | $43.22 | $41.53 | 310.20K |
| 2026-09-18 | $42.47 | +0.78% | $42.22 | $42.54 | $41.38 | 531.60K |
| 2026-09-17 | $42.14 | -1.01% | $43.33 | $43.50 | $41.78 | 314.50K |
| 2026-09-16 | $42.57 | -1.09% | $43.37 | $43.94 | $42.17 | 231.90K |
| 2026-09-15 | $43.04 | -4.01% | $44.84 | $44.84 | $42.50 | 320.50K |
| 2026-09-14 | $44.84 | +0.47% | $44.95 | $45.72 | $44.55 | 242.80K |
| 2026-09-11 | $44.63 | -3.50% | $46.80 | $47.68 | $44.40 | 208.40K |
| 2026-09-10 | $46.25 | -2.98% | $47.20 | $47.20 | $45.50 | 174.80K |
| 2026-09-09 | $47.67 | -3.48% | $49.07 | $49.81 | $47.46 | 190.10K |
| 2026-09-08 | $49.39 | +0.10% | $48.53 | $49.62 | $47.15 | 301.00K |
| 2026-09-04 | $49.34 | +3.83% | $47.47 | $49.91 | $47.47 | 206.00K |
| 2026-09-03 | $47.52 | -3.96% | $48.88 | $48.91 | $46.72 | 282.50K |
| 2026-09-02 | $49.48 | +5.05% | $47.31 | $49.93 | $46.44 | 518.40K |
| 2026-09-01 | $47.10 | -0.34% | $47.21 | $48.21 | $46.92 | 202.00K |
| 2026-08-31 | $47.26 | -0.98% | $47.47 | $47.50 | $46.38 | 386.90K |
| 2026-08-28 | $47.73 | -0.33% | $47.64 | $49.24 | $46.37 | 230.60K |
| 2026-08-27 | $47.89 | -0.57% | $48.15 | $48.42 | $47.14 | 256.10K |
| 2026-08-26 | $48.17 | -1.30% | $48.71 | $48.71 | $47.21 | 244.90K |
| 2026-08-25 | $48.80 | +1.22% | $48.70 | $50.16 | $48.49 | 217.00K |
| 2026-08-24 | $48.21 | +1.24% | $47.88 | $49.06 | $46.83 | 252.70K |
| 2026-08-21 | $47.62 | +0.83% | $47.71 | $48.21 | $46.34 | 225.80K |
| 2026-08-20 | $47.23 | -3.49% | $48.51 | $48.86 | $46.90 | 194.50K |
| 2026-08-19 | $48.94 | +0.35% | $49.80 | $49.97 | $48.24 | 162.20K |
| 2026-08-18 | $48.77 | +5.49% | $45.69 | $48.93 | $45.69 | 540.30K |
| 2026-08-17 | $46.23 | -3.23% | $47.10 | $47.96 | $46.11 | 261.80K |
| 2026-08-14 | $47.78 | +7.92% | $44.24 | $47.88 | $43.64 | 295.30K |
| 2026-08-13 | $44.27 | -2.45% | $45.99 | $46.15 | $44.02 | 432.90K |
| 2026-08-12 | $45.38 | +0.11% | $45.32 | $46.01 | $44.03 | 356.00K |
| 2026-08-11 | $45.33 | -1.13% | $45.93 | $46.27 | $43.61 | 235.80K |
| 2026-08-10 | $45.85 | -4.48% | $47.68 | $48.94 | $43.91 | 425.90K |
| 2026-08-07 | $48.00 | -0.37% | $48.81 | $49.14 | $47.42 | 269.20K |
| 2026-08-06 | $48.18 | +7.00% | $45.00 | $48.55 | $44.53 | 465.70K |
| 2026-08-05 | $45.03 | +0.07% | $45.31 | $45.75 | $44.02 | 317.70K |
| 2026-08-04 | $45.00 | +5.04% | $42.99 | $46.01 | $42.56 | 563.70K |
| 2026-08-03 | $42.84 | +6.89% | $40.74 | $44.33 | $39.01 | 872.10K |
| 2026-07-31 | $40.08 | -2.00% | $40.39 | $40.67 | $38.97 | 339.00K |
| 2026-07-30 | $40.90 | +4.87% | $39.27 | $41.33 | $36.72 | 513.90K |
| 2026-07-29 | $39.00 | +11.62% | $35.14 | $39.26 | $35.14 | 709.30K |
| 2026-07-28 | $34.94 | +0.46% | $34.83 | $38.63 | $34.67 | 290.60K |
| 2026-07-27 | $34.78 | -0.66% | $35.22 | $36.31 | $34.03 | 217.90K |
| 2026-07-24 | $35.01 | +1.13% | $34.89 | $35.93 | $34.11 | 333.80K |
| 2026-07-23 | $34.62 | -3.40% | $35.85 | $36.30 | $33.80 | 594.40K |
| 2026-07-22 | $35.84 | +10.93% | $33.26 | $36.60 | $32.60 | 799.20K |
| 2026-07-21 | $32.31 | +4.56% | $31.43 | $32.40 | $31.04 | 185.50K |
| 2026-07-20 | $30.90 | -1.62% | $31.26 | $32.25 | $30.49 | 190.20K |
| 2026-07-17 | $31.41 | +2.68% | $30.11 | $32.09 | $29.36 | 147.90K |
| 2026-07-16 | $30.59 | -4.88% | $32.14 | $32.49 | $30.28 | 186.60K |
| 2026-07-15 | $32.16 | +0.44% | $31.89 | $32.39 | $30.86 | 108.20K |
| 2026-07-14 | $32.02 | -0.71% | $32.42 | $33.68 | $31.65 | 213.50K |
| 2026-07-13 | $32.25 | -2.12% | $32.76 | $33.82 | $31.68 | 135.20K |
| 2026-07-10 | $32.95 | -2.34% | $33.74 | $34.21 | $31.97 | 186.40K |
| 2026-07-09 | $33.74 | -1.26% | $34.17 | $34.95 | $31.84 | 237.90K |
| 2026-07-08 | $34.17 | -0.35% | $34.23 | $35.35 | $33.99 | 305.70K |
| 2026-07-07 | $34.29 | +2.63% | $34.32 | $34.88 | $33.17 | 412.10K |
| 2026-07-06 | $33.41 | -0.06% | $33.73 | $34.29 | $32.69 | 232.70K |
| 2026-07-02 | $33.43 | +4.83% | $32.08 | $34.00 | $31.82 | 406.00K |
| 2026-07-01 | $31.89 | -1.74% | $32.79 | $33.29 | $31.60 | 222.50K |
| 2026-06-30 | $32.46 | -0.57% | $32.92 | $33.31 | $31.83 | 334.10K |
| 2026-06-29 | $32.64 | +2.26% | $31.92 | $32.69 | $31.03 | 367.40K |
| 2026-06-26 | $31.92 | +2.97% | $30.99 | $32.16 | $29.76 | 1.41M |
| 2026-06-25 | $31.00 | +1.71% | $30.49 | $31.99 | $30.45 | 213.10K |
| 2026-06-24 | $30.48 | -0.39% | $30.60 | $31.93 | $30.05 | 295.00K |
| 2026-06-23 | $30.60 | +2.44% | $29.85 | $31.44 | $29.65 | 824.50K |
| 2026-06-22 | $29.87 | -0.43% | $30.08 | $31.07 | $29.54 | 345.00K |
| 2026-06-18 | $30.00 | -0.17% | $31.00 | $31.49 | $29.27 | 513.10K |
| 2026-06-17 | $30.05 | +8.64% | $27.70 | $30.12 | $27.70 | 334.40K |
| 2026-06-16 | $27.66 | -2.95% | $28.74 | $29.32 | $27.37 | 160.30K |
| 2026-06-15 | $28.50 | +0.28% | $28.55 | $29.22 | $28.20 | 202.00K |
| 2026-06-12 | $28.42 | -0.42% | $28.57 | $29.58 | $28.29 | 158.40K |
| 2026-06-11 | $28.54 | +0.53% | $27.87 | $29.36 | $27.80 | 120.00K |
| 2026-06-10 | $28.39 | -3.01% | $29.27 | $30.27 | $28.33 | 193.60K |
| 2026-06-09 | $29.27 | -0.44% | $29.54 | $30.42 | $29.00 | 362.80K |
| 2026-06-08 | $29.40 | +3.05% | $28.84 | $29.57 | $28.30 | 99.80K |
| 2026-06-05 | $28.53 | -1.28% | $28.86 | $29.56 | $28.34 | 156.80K |
| 2026-06-04 | $28.90 | +3.40% | $28.21 | $30.06 | $27.75 | 167.90K |
| 2026-06-03 | $27.95 | +3.44% | $27.02 | $28.39 | $26.98 | 198.40K |
| 2026-06-02 | $27.02 | -3.60% | $27.65 | $28.25 | $26.37 | 147.30K |
| 2026-06-01 | $28.03 | +0.21% | $28.02 | $28.74 | $27.20 | 126.90K |
| 2026-05-29 | $27.97 | +1.60% | $27.52 | $29.38 | $27.03 | 358.10K |
| 2026-05-28 | $27.53 | -0.97% | $27.80 | $28.12 | $27.08 | 109.00K |
| 2026-05-27 | $27.80 | -1.87% | $28.58 | $29.41 | $27.40 | 200.40K |
| 2026-05-26 | $28.33 | +0.75% | $28.25 | $29.15 | $28.08 | 129.00K |