Skip to main content

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

16.20 +0.52 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.80 16.34 15.60 16.20 631,615 +0.52(+3.32%)
Jun 20, 2024 15.51 16.32 15.45 15.68 103,627 +0.04(+0.26%)
Jun 18, 2024 16.08 16.26 15.30 15.64 80,380 -0.61(-3.75%)
Jun 17, 2024 17.17 17.41 16.14 16.25 62,506 -1.13(-6.50%)
Jun 14, 2024 18.81 18.81 17.06 17.38 143,261 -1.38(-7.36%)
Jun 13, 2024 18.75 19.14 17.50 18.76 323,570 +0.57(+3.13%)
Jun 12, 2024 17.95 18.50 17.20 18.19 265,600 +0.61(+3.47%)
Jun 11, 2024 18.78 18.78 17.43 17.58 156,940 -1.15(-6.14%)
Jun 10, 2024 17.11 18.96 16.79 18.73 300,889 +1.48(+8.58%)
Jun 07, 2024 17.21 17.65 16.85 17.25 121,030 -0.20(-1.15%)
Jun 06, 2024 17.26 17.98 17.21 17.45 346,963 +0.26(+1.51%)
Jun 05, 2024 17.07 17.60 16.55 17.19 244,342 +0.09(+0.53%)
Jun 04, 2024 16.94 17.40 16.40 17.10 183,464 +0.05(+0.29%)
Jun 03, 2024 16.79 17.32 15.32 17.05 219,241 +0.42(+2.53%)
May 31, 2024 16.01 16.80 15.85 16.63 234,018 +0.58(+3.61%)
May 30, 2024 15.26 16.44 15.26 16.05 170,024 +0.86(+5.66%)
May 29, 2024 14.89 15.55 14.74 15.19 62,664 +0.19(+1.27%)
May 28, 2024 15.56 15.56 14.53 15.00 149,842 -0.46(-2.98%)
May 24, 2024 15.27 15.61 15.08 15.46 77,249 -0.02(-0.13%)
May 23, 2024 15.24 16.20 15.15 15.48 87,598 +0.32(+2.11%)
May 22, 2024 14.95 15.48 14.83 15.16 109,674 +0.16(+1.07%)
May 21, 2024 14.02 15.56 13.83 15.00 307,611 +1.23(+8.93%)
May 20, 2024 13.77 14.26 13.48 13.77 78,474 -0.08(-0.58%)
May 17, 2024 14.09 14.28 13.72 13.85 50,716 -0.17(-1.21%)
May 16, 2024 13.82 15.15 13.82 14.02 335,730 +0.06(+0.43%)
May 15, 2024 14.18 15.00 13.74 13.96 77,472 -0.01(-0.07%)
May 14, 2024 13.81 14.53 13.59 13.97 77,468 +0.41(+3.02%)
May 13, 2024 13.13 13.58 12.98 13.56 62,196 +0.42(+3.20%)
May 10, 2024 14.48 14.48 13.02 13.14 92,011 -1.36(-9.38%)
May 09, 2024 13.44 16.79 13.44 14.50 245,663 +0.78(+5.69%)
May 08, 2024 13.45 14.01 13.08 13.72 56,954 +0.29(+2.16%)
May 07, 2024 13.25 13.54 12.98 13.43 100,116 +0.22(+1.67%)
May 06, 2024 13.00 13.46 12.78 13.21 253,428 +0.44(+3.45%)
May 03, 2024 12.82 13.12 12.61 12.77 98,948 +0.31(+2.49%)
May 02, 2024 12.48 12.52 12.13 12.46 162,808 +0.16(+1.30%)
May 01, 2024 12.43 12.66 12.20 12.30 79,028 -0.15(-1.20%)
Apr 30, 2024 12.61 13.33 12.40 12.45 113,579 +0.15(+1.22%)
Apr 29, 2024 12.50 12.96 12.00 12.30 209,037 -0.20(-1.60%)
Apr 26, 2024 12.37 12.86 11.98 12.50 377,218 +0.34(+2.80%)
Apr 25, 2024 12.30 12.47 11.90 12.16 51,316 -0.34(-2.72%)
Apr 24, 2024 11.96 12.53 11.76 12.50 99,355 +0.36(+2.97%)
Apr 23, 2024 12.69 12.79 12.12 12.14 82,174 -0.52(-4.11%)
Apr 22, 2024 12.41 13.10 12.05 12.66 229,958 +0.61(+5.06%)
Apr 19, 2024 11.88 12.39 11.71 12.05 86,684 -0.02(-0.17%)
Apr 18, 2024 12.22 12.26 11.57 12.07 83,451 -0.19(-1.55%)
Apr 17, 2024 12.24 12.49 11.89 12.26 92,426 +0.03(+0.25%)
Apr 16, 2024 12.56 12.56 11.65 12.23 78,026 +0.14(+1.16%)
Apr 15, 2024 12.25 12.25 11.73 12.09 105,400 -0.14(-1.14%)
Apr 12, 2024 12.49 12.83 12.00 12.23 44,755 -0.83(-6.36%)
Apr 11, 2024 12.95 13.13 12.26 13.06 37,009 +0.57(+4.56%)
Apr 10, 2024 13.35 13.45 12.00 12.49 96,808 -0.96(-7.14%)
Apr 09, 2024 12.93 15.06 12.93 13.45 108,739 +0.29(+2.20%)
Apr 08, 2024 13.02 13.36 11.88 13.16 106,819 +0.17(+1.31%)
Apr 05, 2024 13.11 13.38 12.79 12.99 62,780 -0.13(-0.99%)
Apr 04, 2024 14.35 14.68 13.11 13.12 57,832 -1.03(-7.28%)
Apr 03, 2024 14.27 14.70 14.03 14.15 51,973 -0.45(-3.08%)
Apr 02, 2024 15.78 15.78 14.31 14.60 133,162 -1.25(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.