Lexeo Therapeutics, Inc. LXEO
NASDAQ · United States · Health Technology
$3.53-0.09 (-2.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.53 | -2.49% | $3.66 | $3.69 | $3.49 | 2.59M |
| 2026-10-01 | $3.62 | +7.10% | $3.38 | $3.68 | $3.30 | 2.89M |
| 2026-09-30 | $3.38 | -1.17% | $3.44 | $3.59 | $3.28 | 3.05M |
| 2026-09-29 | $3.42 | +8.92% | $3.14 | $3.59 | $2.98 | 6.56M |
| 2026-09-28 | $3.14 | -5.14% | $3.27 | $3.29 | $3.14 | 1.26M |
| 2026-09-25 | $3.31 | -2.36% | $3.40 | $3.45 | $3.27 | 1.01M |
| 2026-09-24 | $3.39 | -3.69% | $3.50 | $3.50 | $3.33 | 1.48M |
| 2026-09-23 | $3.52 | -13.51% | $4.07 | $4.09 | $3.45 | 2.42M |
| 2026-09-22 | $4.07 | -0.25% | $4.31 | $4.33 | $4.03 | 3.09M |
| 2026-09-21 | $4.08 | -2.86% | $4.24 | $4.34 | $4.04 | 854.80K |
| 2026-09-18 | $4.20 | +0.48% | $4.16 | $4.22 | $4.06 | 2.29M |
| 2026-09-17 | $4.18 | +0.48% | $4.27 | $4.38 | $4.14 | 1.10M |
| 2026-09-16 | $4.16 | +0.73% | $4.16 | $4.22 | $4.09 | 619.50K |
| 2026-09-15 | $4.13 | -1.90% | $4.18 | $4.28 | $4.01 | 888.40K |
| 2026-09-14 | $4.21 | -0.94% | $4.31 | $4.36 | $4.18 | 1.26M |
| 2026-09-11 | $4.25 | -2.52% | $4.43 | $4.47 | $4.20 | 1.49M |
| 2026-09-10 | $4.36 | -2.68% | $4.43 | $4.44 | $4.31 | 420.90K |
| 2026-09-09 | $4.48 | -5.88% | $4.72 | $4.80 | $4.48 | 311.60K |
| 2026-09-08 | $4.76 | -2.66% | $4.82 | $4.87 | $4.66 | 357.80K |
| 2026-09-04 | $4.89 | +1.03% | $4.76 | $4.99 | $4.76 | 296.40K |
| 2026-09-03 | $4.84 | +1.26% | $4.80 | $4.92 | $4.67 | 313.30K |
| 2026-09-02 | $4.78 | +1.70% | $4.76 | $4.96 | $4.65 | 468.40K |
| 2026-09-01 | $4.70 | -1.26% | $4.70 | $4.77 | $4.56 | 420.50K |
| 2026-08-31 | $4.76 | -2.06% | $4.82 | $4.82 | $4.62 | 472.00K |
| 2026-08-28 | $4.86 | -2.61% | $4.96 | $4.96 | $4.73 | 663.60K |
| 2026-08-27 | $4.99 | -0.40% | $4.97 | $5.09 | $4.89 | 1.11M |
| 2026-08-26 | $5.01 | -2.34% | $5.10 | $5.11 | $4.91 | 690.00K |
| 2026-08-25 | $5.13 | +4.27% | $4.97 | $5.13 | $4.94 | 937.40K |
| 2026-08-24 | $4.92 | +0.82% | $4.88 | $4.97 | $4.70 | 518.50K |
| 2026-08-21 | $4.88 | -3.56% | $5.12 | $5.20 | $4.84 | 509.60K |
| 2026-08-20 | $5.06 | -5.77% | $5.29 | $5.36 | $4.90 | 1.11M |
| 2026-08-19 | $5.37 | +8.92% | $5.07 | $5.41 | $5.05 | 941.90K |
| 2026-08-18 | $4.93 | -1.00% | $4.94 | $5.05 | $4.82 | 649.80K |
| 2026-08-17 | $4.98 | +2.89% | $4.83 | $5.03 | $4.82 | 913.80K |
| 2026-08-14 | $4.84 | -2.42% | $4.98 | $4.98 | $4.72 | 676.60K |
| 2026-08-13 | $4.96 | +1.85% | $4.95 | $5.01 | $4.73 | 1.11M |
| 2026-08-12 | $4.87 | +1.88% | $4.84 | $5.07 | $4.70 | 1.63M |
| 2026-08-11 | $4.78 | +3.24% | $4.66 | $4.89 | $4.54 | 1.33M |
| 2026-08-10 | $4.63 | -3.74% | $4.79 | $4.85 | $4.60 | 722.00K |
| 2026-08-07 | $4.81 | +5.71% | $4.60 | $4.82 | $4.54 | 1.08M |
| 2026-08-06 | $4.55 | +2.25% | $4.57 | $4.70 | $4.40 | 1.46M |
| 2026-08-05 | $4.45 | +0.91% | $4.50 | $4.69 | $4.36 | 910.50K |
| 2026-08-04 | $4.41 | +5.00% | $4.22 | $4.49 | $4.22 | 916.80K |
| 2026-08-03 | $4.20 | +1.69% | $4.15 | $4.20 | $3.99 | 667.20K |
| 2026-07-31 | $4.13 | -5.06% | $4.38 | $4.38 | $4.07 | 713.50K |
| 2026-07-30 | $4.35 | +0.93% | $4.36 | $4.47 | $4.28 | 644.60K |
| 2026-07-29 | $4.31 | -1.82% | $4.49 | $4.49 | $4.22 | 848.60K |
| 2026-07-28 | $4.39 | -1.79% | $4.48 | $4.51 | $4.33 | 586.10K |
| 2026-07-27 | $4.47 | -4.08% | $4.70 | $4.84 | $4.40 | 965.50K |
| 2026-07-24 | $4.66 | -1.06% | $4.72 | $4.90 | $4.49 | 656.90K |
| 2026-07-23 | $4.71 | -3.29% | $4.73 | $4.84 | $4.65 | 945.30K |
| 2026-07-22 | $4.87 | +4.51% | $4.72 | $5.01 | $4.64 | 4.66M |
| 2026-07-21 | $4.66 | +2.42% | $4.66 | $4.72 | $4.51 | 331.10K |
| 2026-07-20 | $4.55 | -2.99% | $4.70 | $4.79 | $4.46 | 415.00K |
| 2026-07-17 | $4.69 | +2.85% | $4.47 | $4.75 | $4.47 | 730.10K |
| 2026-07-16 | $4.56 | -3.80% | $4.72 | $4.84 | $4.40 | 779.80K |
| 2026-07-15 | $4.74 | +2.60% | $4.61 | $4.78 | $4.51 | 771.70K |
| 2026-07-14 | $4.62 | -0.54% | $4.69 | $4.76 | $4.51 | 606.60K |
| 2026-07-13 | $4.64 | -3.63% | $4.77 | $4.90 | $4.54 | 584.30K |
| 2026-07-10 | $4.82 | -4.55% | $5.05 | $5.09 | $4.64 | 744.60K |
| 2026-07-09 | $5.05 | -4.36% | $5.29 | $5.38 | $4.95 | 971.10K |
| 2026-07-08 | $5.28 | +10.23% | $4.74 | $5.28 | $4.71 | 1.17M |
| 2026-07-07 | $4.79 | +4.13% | $4.70 | $4.94 | $4.55 | 1.27M |
| 2026-07-06 | $4.60 | -1.92% | $4.69 | $4.76 | $4.53 | 696.20K |
| 2026-07-02 | $4.69 | +5.39% | $4.54 | $4.73 | $4.53 | 825.60K |
| 2026-07-01 | $4.45 | -4.40% | $4.67 | $4.79 | $4.33 | 852.60K |
| 2026-06-30 | $4.66 | -3.22% | $4.81 | $4.88 | $4.65 | 740.60K |
| 2026-06-29 | $4.81 | +1.26% | $4.83 | $4.92 | $4.69 | 1.04M |
| 2026-06-26 | $4.75 | +1.06% | $4.69 | $4.92 | $4.66 | 2.34M |
| 2026-06-25 | $4.70 | -3.89% | $4.85 | $4.95 | $4.67 | 866.80K |
| 2026-06-24 | $4.89 | -0.61% | $4.98 | $5.09 | $4.85 | 822.60K |
| 2026-06-23 | $4.92 | -2.38% | $4.98 | $5.25 | $4.90 | 762.60K |
| 2026-06-22 | $5.04 | +2.23% | $5.00 | $5.14 | $4.86 | 1.53M |
| 2026-06-18 | $4.93 | -1.00% | $4.99 | $5.34 | $4.92 | 1.48M |
| 2026-06-17 | $4.98 | +4.84% | $4.84 | $5.27 | $4.80 | 1.42M |
| 2026-06-16 | $4.75 | +2.15% | $4.69 | $4.81 | $4.50 | 724.40K |
| 2026-06-15 | $4.65 | +6.41% | $4.55 | $5.04 | $4.51 | 2.46M |
| 2026-06-12 | $4.37 | +4.05% | $4.21 | $4.64 | $4.21 | 624.80K |
| 2026-06-11 | $4.20 | +1.69% | $4.09 | $4.32 | $4.03 | 591.10K |
| 2026-06-10 | $4.13 | -2.59% | $4.23 | $4.48 | $4.11 | 487.70K |
| 2026-06-09 | $4.24 | +0.71% | $4.31 | $4.40 | $4.09 | 437.80K |
| 2026-06-08 | $4.21 | -3.66% | $4.42 | $4.48 | $4.16 | 501.90K |
| 2026-06-05 | $4.37 | -8.58% | $4.77 | $4.78 | $4.34 | 465.60K |
| 2026-06-04 | $4.78 | +6.22% | $4.54 | $4.88 | $4.54 | 534.00K |
| 2026-06-03 | $4.50 | -0.22% | $4.50 | $4.57 | $4.41 | 628.90K |
| 2026-06-02 | $4.51 | -6.24% | $4.71 | $4.74 | $4.47 | 812.50K |
| 2026-06-01 | $4.81 | -6.42% | $5.11 | $5.11 | $4.79 | 799.70K |
| 2026-05-29 | $5.14 | +1.18% | $5.12 | $5.25 | $4.95 | 666.80K |
| 2026-05-28 | $5.08 | -0.20% | $5.08 | $5.15 | $4.95 | 504.40K |
| 2026-05-27 | $5.09 | -0.97% | $5.15 | $5.24 | $5.05 | 589.30K |