Lexeo Therapeutics, Inc. - Common Stock (LXEO)
9.0400
+0.0500 (0.56%)
NASDAQ · Last Trade: Nov 16th, 9:26 PM EST
Historical Prices For Lexeo Therapeutics, Inc. - Common Stock (LXEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/14/2025 | 8.90 | 9.25 | 8.84 | 9.04 | 484,870 | 9.04 |
| 11/13/2025 | 9.04 | 9.21 | 8.90 | 8.99 | 957,525 | 8.99 |
| 11/12/2025 | 8.99 | 9.63 | 8.82 | 9.21 | 1,199,074 | 9.21 |
| 11/11/2025 | 8.51 | 9.18 | 8.25 | 9.12 | 938,162 | 9.12 |
| 11/10/2025 | 8.29 | 8.60 | 8.06 | 8.52 | 1,431,747 | 8.52 |
| 11/07/2025 | 8.30 | 8.36 | 7.66 | 8.19 | 2,851,955 | 8.19 |
| 11/06/2025 | 8.23 | 8.62 | 8.20 | 8.42 | 1,476,889 | 8.42 |
| 11/05/2025 | 8.27 | 8.52 | 8.09 | 8.20 | 2,249,306 | 8.20 |
| 11/04/2025 | 8.70 | 9.04 | 8.14 | 8.35 | 2,993,203 | 8.35 |
| 11/03/2025 | 9.39 | 9.40 | 8.79 | 9.04 | 2,236,534 | 9.04 |
| 10/31/2025 | 9.41 | 10.09 | 9.30 | 10.01 | 1,040,985 | 10.01 |
| 10/30/2025 | 9.84 | 10.00 | 9.38 | 9.43 | 1,279,915 | 9.43 |
| 10/29/2025 | 9.97 | 10.38 | 9.67 | 9.91 | 1,204,913 | 9.91 |
| 10/28/2025 | 9.84 | 10.31 | 9.50 | 10.08 | 1,069,439 | 10.08 |
| 10/27/2025 | 9.35 | 10.00 | 9.11 | 9.84 | 1,377,243 | 9.84 |
| 10/24/2025 | 9.14 | 9.53 | 9.03 | 9.23 | 639,909 | 9.23 |
| 10/23/2025 | 9.22 | 9.37 | 8.65 | 9.00 | 1,298,721 | 9.00 |
| 10/22/2025 | 9.63 | 9.72 | 8.93 | 9.23 | 1,135,380 | 9.23 |
| 10/21/2025 | 9.23 | 10.04 | 9.23 | 9.60 | 1,008,159 | 9.60 |
| 10/20/2025 | 9.68 | 10.04 | 9.19 | 9.22 | 1,098,739 | 9.22 |
| 10/17/2025 | 9.13 | 9.59 | 8.50 | 9.58 | 4,079,954 | 9.58 |
| 10/16/2025 | 8.91 | 9.25 | 8.75 | 8.77 | 606,664 | 8.77 |
| 10/15/2025 | 8.94 | 8.94 | 8.51 | 8.83 | 797,352 | 8.83 |
| 10/14/2025 | 8.13 | 8.66 | 7.90 | 8.50 | 824,754 | 8.50 |
| 10/13/2025 | 8.36 | 8.60 | 8.17 | 8.20 | 1,255,088 | 8.20 |
| 10/10/2025 | 8.25 | 8.50 | 7.96 | 8.24 | 1,472,528 | 8.24 |
| 10/09/2025 | 8.01 | 8.35 | 7.92 | 8.20 | 1,065,279 | 8.20 |
| 10/08/2025 | 8.52 | 8.52 | 7.75 | 8.03 | 1,263,753 | 8.03 |
| 10/07/2025 | 8.25 | 8.88 | 7.88 | 8.34 | 9,561,737 | 8.34 |
| 10/06/2025 | 6.62 | 6.69 | 6.41 | 6.47 | 261,021 | 6.47 |
| 10/03/2025 | 6.69 | 6.89 | 6.33 | 6.62 | 448,660 | 6.62 |
| 10/02/2025 | 6.67 | 6.87 | 6.56 | 6.70 | 350,871 | 6.70 |
| 10/01/2025 | 6.60 | 6.94 | 6.48 | 6.64 | 410,198 | 6.64 |
| 9/30/2025 | 6.69 | 6.71 | 6.36 | 6.64 | 314,965 | 6.64 |
| 9/29/2025 | 6.83 | 7.10 | 6.60 | 6.66 | 394,681 | 6.66 |
| 9/26/2025 | 6.50 | 6.88 | 6.36 | 6.77 | 712,611 | 6.77 |
| 9/25/2025 | 6.52 | 6.70 | 6.30 | 6.50 | 807,081 | 6.50 |
| 9/24/2025 | 5.36 | 7.40 | 5.25 | 6.54 | 4,941,858 | 6.54 |
| 9/23/2025 | 5.36 | 5.49 | 5.17 | 5.35 | 554,750 | 5.35 |
| 9/22/2025 | 5.09 | 5.34 | 4.95 | 5.31 | 381,345 | 5.31 |
| 9/19/2025 | 5.47 | 5.53 | 5.15 | 5.15 | 1,298,355 | 5.15 |
| 9/18/2025 | 5.42 | 5.56 | 5.34 | 5.46 | 463,364 | 5.46 |
| 9/17/2025 | 5.20 | 5.49 | 5.15 | 5.36 | 414,345 | 5.36 |
| 9/16/2025 | 5.38 | 5.54 | 5.19 | 5.21 | 408,871 | 5.21 |
| 9/15/2025 | 5.18 | 5.56 | 5.18 | 5.38 | 574,967 | 5.38 |
| 9/12/2025 | 5.20 | 5.25 | 4.90 | 5.18 | 1,216,665 | 5.18 |
| 9/11/2025 | 5.22 | 5.30 | 4.96 | 5.18 | 283,555 | 5.18 |
| 9/10/2025 | 5.24 | 5.40 | 5.12 | 5.20 | 850,844 | 5.20 |
| 9/09/2025 | 5.24 | 5.39 | 5.07 | 5.19 | 416,473 | 5.19 |
| 9/08/2025 | 5.05 | 5.39 | 5.02 | 5.25 | 339,474 | 5.25 |
| 9/05/2025 | 5.01 | 5.28 | 4.96 | 5.02 | 664,462 | 5.02 |
| 9/04/2025 | 4.92 | 5.06 | 4.86 | 4.97 | 446,731 | 4.97 |
| 9/03/2025 | 4.79 | 4.97 | 4.70 | 4.92 | 349,611 | 4.92 |
| 9/02/2025 | 4.77 | 5.02 | 4.74 | 4.79 | 283,466 | 4.79 |
| 8/29/2025 | 4.81 | 4.84 | 4.64 | 4.79 | 232,726 | 4.79 |
| 8/28/2025 | 4.90 | 5.00 | 4.74 | 4.76 | 186,124 | 4.76 |
| 8/27/2025 | 4.89 | 4.96 | 4.77 | 4.85 | 197,149 | 4.85 |
| 8/26/2025 | 4.71 | 4.89 | 4.50 | 4.89 | 241,631 | 4.89 |
| 8/25/2025 | 4.89 | 5.00 | 4.64 | 4.66 | 317,767 | 4.66 |
| 8/22/2025 | 4.83 | 5.12 | 4.80 | 4.90 | 519,075 | 4.90 |
| 8/21/2025 | 4.74 | 4.96 | 4.71 | 4.78 | 358,338 | 4.78 |
| 8/20/2025 | 4.74 | 4.88 | 4.70 | 4.80 | 296,951 | 4.80 |
| 8/19/2025 | 4.95 | 5.05 | 4.67 | 4.78 | 375,922 | 4.78 |
| 8/18/2025 | 4.63 | 4.94 | 4.56 | 4.92 | 382,141 | 4.92 |