Lexeo Therapeutics, Inc. - Common Stock (LXEO)
2.8000
-0.0900 (-3.11%)
NASDAQ · Last Trade: Oct 24th, 10:56 AM EDT
Historical Prices For Lexeo Therapeutics, Inc. - Common Stock (LXEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2026 | 2.87 | 2.96 | 2.73 | 2.80 | 619,382 | 2.80 |
| 10/22/2026 | 2.98 | 3.12 | 2.89 | 2.89 | 492,468 | 2.89 |
| 10/21/2026 | 3.03 | 3.09 | 2.97 | 3.00 | 1,080,268 | 3.00 |
| 10/20/2026 | 2.76 | 3.06 | 2.71 | 3.02 | 1,275,661 | 3.02 |
| 10/19/2026 | 2.65 | 2.81 | 2.55 | 2.76 | 1,863,065 | 2.76 |
| 10/16/2026 | 2.75 | 2.84 | 2.63 | 2.64 | 2,506,682 | 2.64 |
| 10/15/2026 | 2.66 | 2.83 | 2.61 | 2.76 | 1,303,935 | 2.76 |
| 10/14/2026 | 2.70 | 2.79 | 2.56 | 2.63 | 1,923,257 | 2.63 |
| 10/13/2026 | 3.09 | 3.09 | 2.74 | 2.74 | 1,586,530 | 2.74 |
| 10/12/2026 | 3.22 | 3.22 | 3.04 | 3.04 | 1,048,332 | 3.04 |
| 10/09/2026 | 3.21 | 3.34 | 3.12 | 3.23 | 961,383 | 3.23 |
| 10/08/2026 | 3.27 | 3.28 | 3.11 | 3.21 | 2,546,108 | 3.21 |
| 10/07/2026 | 3.27 | 3.46 | 3.22 | 3.31 | 1,195,143 | 3.31 |
| 10/06/2026 | 3.43 | 3.43 | 3.17 | 3.30 | 1,538,802 | 3.30 |
| 10/05/2026 | 3.56 | 3.65 | 3.37 | 3.41 | 1,858,157 | 3.41 |
| 10/02/2026 | 3.66 | 3.69 | 3.50 | 3.53 | 2,592,098 | 3.53 |
| 10/01/2026 | 3.38 | 3.68 | 3.30 | 3.62 | 2,886,509 | 3.62 |
| 9/30/2026 | 3.44 | 3.59 | 3.27 | 3.38 | 3,053,792 | 3.38 |
| 9/29/2026 | 3.14 | 3.59 | 2.98 | 3.42 | 6,560,359 | 3.42 |
| 9/28/2026 | 3.27 | 3.27 | 3.14 | 3.14 | 1,256,677 | 3.14 |
| 9/25/2026 | 3.40 | 3.46 | 3.27 | 3.31 | 1,007,053 | 3.31 |
| 9/24/2026 | 3.50 | 3.50 | 3.33 | 3.39 | 1,485,022 | 3.39 |
| 9/23/2026 | 4.07 | 4.09 | 3.46 | 3.52 | 2,423,709 | 3.52 |
| 9/22/2026 | 4.31 | 4.33 | 4.04 | 4.07 | 3,092,289 | 4.07 |
| 9/21/2026 | 4.24 | 4.33 | 4.04 | 4.08 | 854,778 | 4.08 |
| 9/18/2026 | 4.16 | 4.22 | 4.06 | 4.20 | 2,287,773 | 4.20 |
| 9/17/2026 | 4.27 | 4.38 | 4.14 | 4.18 | 1,099,054 | 4.18 |
| 9/16/2026 | 4.16 | 4.22 | 4.09 | 4.16 | 619,511 | 4.16 |
| 9/15/2026 | 4.18 | 4.28 | 4.01 | 4.13 | 888,401 | 4.13 |
| 9/14/2026 | 4.31 | 4.36 | 4.18 | 4.21 | 1,263,660 | 4.21 |
| 9/11/2026 | 4.43 | 4.47 | 4.21 | 4.25 | 1,490,757 | 4.25 |
| 9/10/2026 | 4.43 | 4.44 | 4.31 | 4.36 | 420,870 | 4.36 |
| 9/09/2026 | 4.72 | 4.80 | 4.48 | 4.48 | 311,686 | 4.48 |
| 9/08/2026 | 4.82 | 4.87 | 4.66 | 4.76 | 357,808 | 4.76 |
| 9/04/2026 | 4.76 | 4.99 | 4.76 | 4.89 | 296,442 | 4.89 |
| 9/03/2026 | 4.80 | 4.92 | 4.67 | 4.84 | 313,344 | 4.84 |
| 9/02/2026 | 4.76 | 4.96 | 4.65 | 4.78 | 468,357 | 4.78 |
| 9/01/2026 | 4.70 | 4.77 | 4.56 | 4.70 | 420,476 | 4.70 |
| 8/31/2026 | 4.82 | 4.82 | 4.62 | 4.76 | 472,036 | 4.76 |
| 8/28/2026 | 4.96 | 4.96 | 4.73 | 4.86 | 663,607 | 4.86 |
| 8/27/2026 | 4.97 | 5.09 | 4.88 | 4.99 | 1,105,720 | 4.99 |
| 8/26/2026 | 5.10 | 5.11 | 4.91 | 5.01 | 689,959 | 5.01 |
| 8/25/2026 | 4.97 | 5.13 | 4.94 | 5.13 | 937,384 | 5.13 |
| 8/24/2026 | 4.88 | 4.96 | 4.70 | 4.92 | 518,496 | 4.92 |
| 8/21/2026 | 5.12 | 5.20 | 4.84 | 4.88 | 509,587 | 4.88 |
| 8/20/2026 | 5.29 | 5.36 | 4.90 | 5.06 | 1,113,624 | 5.06 |
| 8/19/2026 | 5.07 | 5.41 | 5.05 | 5.37 | 941,951 | 5.37 |
| 8/18/2026 | 4.94 | 5.05 | 4.83 | 4.93 | 649,790 | 4.93 |
| 8/17/2026 | 4.86 | 5.03 | 4.82 | 4.98 | 913,839 | 4.98 |
| 8/14/2026 | 4.98 | 4.98 | 4.72 | 4.84 | 676,671 | 4.84 |
| 8/13/2026 | 4.95 | 5.01 | 4.73 | 4.96 | 1,109,541 | 4.96 |
| 8/12/2026 | 4.84 | 5.08 | 4.70 | 4.87 | 1,630,273 | 4.87 |
| 8/11/2026 | 4.66 | 4.89 | 4.54 | 4.78 | 1,332,477 | 4.78 |
| 8/10/2026 | 4.79 | 4.85 | 4.60 | 4.63 | 722,070 | 4.63 |
| 8/07/2026 | 4.60 | 4.83 | 4.54 | 4.81 | 1,080,263 | 4.81 |
| 8/06/2026 | 4.57 | 4.71 | 4.40 | 4.55 | 1,463,826 | 4.55 |
| 8/05/2026 | 4.50 | 4.69 | 4.36 | 4.45 | 910,658 | 4.45 |
| 8/04/2026 | 4.22 | 4.49 | 4.22 | 4.41 | 916,806 | 4.41 |
| 8/03/2026 | 4.15 | 4.21 | 3.99 | 4.20 | 667,153 | 4.20 |
| 7/31/2026 | 4.38 | 4.38 | 4.07 | 4.13 | 713,570 | 4.13 |
| 7/30/2026 | 4.36 | 4.47 | 4.28 | 4.35 | 644,633 | 4.35 |
| 7/29/2026 | 4.49 | 4.49 | 4.22 | 4.31 | 848,650 | 4.31 |
| 7/28/2026 | 4.48 | 4.51 | 4.33 | 4.39 | 586,103 | 4.39 |
| 7/27/2026 | 4.70 | 4.84 | 4.40 | 4.47 | 965,499 | 4.47 |
| 7/24/2026 | 4.72 | 4.90 | 4.50 | 4.66 | 656,870 | 4.66 |