Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.330 +0.100 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 7.270 7.580 7.140 7.330 122,638 +0.10(+1.38%)
Nov 25, 2024 6.530 7.280 6.530 7.230 240,277 +0.76(+11.75%)
Nov 22, 2024 6.230 6.720 6.200 6.470 170,471 +0.27(+4.35%)
Nov 21, 2024 6.170 6.350 5.940 6.200 155,899 +0.08(+1.31%)
Nov 20, 2024 5.990 6.250 5.770 6.120 238,299 +0.10(+1.66%)
Nov 19, 2024 5.990 6.250 5.800 6.020 271,498 +0.02(+0.33%)
Nov 18, 2024 6.620 6.625 5.810 6.000 503,833 -0.65(-9.77%)
Nov 15, 2024 7.850 7.950 6.650 6.650 779,352 -1.13(-14.52%)
Nov 14, 2024 7.700 8.520 7.560 7.780 1,032,165 +0.14(+1.83%)
Nov 13, 2024 8.650 11.72 7.640 7.640 5,966,940 -0.05(-0.65%)
Nov 12, 2024 8.030 8.030 7.470 7.690 183,044 -0.26(-3.27%)
Nov 11, 2024 8.000 8.000 7.490 7.950 228,916 -0.05(-0.62%)
Nov 08, 2024 7.900 8.200 7.707 8.000 93,573 +0.11(+1.39%)
Nov 07, 2024 8.200 8.380 7.770 7.890 161,523 -0.31(-3.78%)
Nov 06, 2024 8.150 8.410 7.940 8.200 293,162 +0.17(+2.12%)
Nov 05, 2024 8.210 8.430 8.010 8.030 129,316 -0.21(-2.55%)
Nov 04, 2024 7.920 8.380 7.835 8.240 260,830 +0.31(+3.91%)
Nov 01, 2024 7.980 8.070 7.820 7.930 221,351 +0.03(+0.38%)
Oct 31, 2024 8.310 8.380 7.540 7.900 325,737 -0.38(-4.53%)
Oct 30, 2024 8.850 9.520 8.100 8.275 1,148,897 -1.70(-17.00%)
Oct 29, 2024 9.820 9.970 9.640 9.970 95,131 +0.14(+1.42%)
Oct 28, 2024 9.610 10.13 9.510 9.830 152,113 +0.33(+3.47%)
Oct 25, 2024 9.910 10.05 9.485 9.500 153,180 -0.40(-4.04%)
Oct 24, 2024 9.780 10.05 9.480 9.900 321,379 +0.11(+1.12%)
Oct 23, 2024 10.02 10.16 9.528 9.790 166,373 -0.28(-2.78%)
Oct 22, 2024 10.52 10.71 9.550 10.07 505,842 -0.45(-4.28%)
Oct 21, 2024 11.25 11.30 10.40 10.52 649,194 -0.60(-5.40%)
Oct 18, 2024 9.160 11.17 9.085 11.12 953,825 +2.02(+22.20%)
Oct 17, 2024 9.110 9.270 8.875 9.100 168,071 -0.05(-0.55%)
Oct 16, 2024 9.060 9.230 8.830 9.150 219,289 +0.22(+2.46%)
Oct 15, 2024 7.930 9.050 7.880 8.930 206,648 +0.97(+12.19%)
Oct 14, 2024 8.140 8.165 7.950 7.960 226,510 -0.23(-2.81%)
Oct 11, 2024 7.960 8.210 7.860 8.190 340,109 +0.23(+2.89%)
Oct 10, 2024 8.370 8.490 7.900 7.960 386,510 -0.54(-6.35%)
Oct 09, 2024 8.760 8.760 8.330 8.500 174,589 -0.25(-2.86%)
Oct 08, 2024 8.470 8.960 8.455 8.750 220,881 +0.23(+2.70%)
Oct 07, 2024 8.620 8.680 8.220 8.520 285,120 -0.14(-1.62%)
Oct 04, 2024 9.240 9.360 8.520 8.660 230,257 -0.45(-4.94%)
Oct 03, 2024 8.690 9.205 8.500 9.110 288,482 +0.39(+4.47%)
Oct 02, 2024 8.710 8.760 8.390 8.720 165,812 -0.02(-0.23%)
Oct 01, 2024 9.010 9.140 8.720 8.740 187,893 -0.30(-3.32%)
Sep 30, 2024 9.080 9.350 8.950 9.040 460,460 -0.07(-0.77%)
Sep 27, 2024 9.000 9.350 8.835 9.110 320,209 +0.20(+2.24%)
Sep 26, 2024 9.040 9.270 8.800 8.910 285,410 -0.04(-0.45%)
Sep 25, 2024 8.900 9.409 8.640 8.950 437,784 +0.11(+1.24%)
Sep 24, 2024 9.600 9.665 8.800 8.840 299,391 -0.60(-6.36%)
Sep 23, 2024 10.77 10.77 9.420 9.440 253,824 -1.34(-12.43%)
Sep 20, 2024 10.40 10.88 10.05 10.78 2,558,807 +0.36(+3.45%)
Sep 19, 2024 9.750 10.45 9.620 10.42 290,464 +0.84(+8.77%)
Sep 18, 2024 9.650 9.770 9.364 9.580 258,029 +0.02(+0.21%)
Sep 17, 2024 9.690 9.898 9.395 9.560 231,396 -0.03(-0.31%)
Sep 16, 2024 9.820 10.17 9.226 9.590 241,814 -0.08(-0.83%)
Sep 13, 2024 9.930 10.23 9.550 9.670 158,633 -0.20(-2.03%)
Sep 12, 2024 10.20 10.40 9.610 9.870 153,484 -0.37(-3.61%)
Sep 11, 2024 10.31 10.52 10.05 10.24 112,497 -0.11(-1.06%)
Sep 10, 2024 10.79 11.17 10.33 10.35 217,580 -0.47(-4.34%)
Sep 09, 2024 10.80 11.45 10.74 10.82 420,150 -0.08(-0.73%)
Sep 06, 2024 11.33 11.35 10.81 10.90 159,958 -0.50(-4.39%)
Sep 05, 2024 11.30 11.56 11.00 11.40 179,922 +0.20(+1.79%)
Sep 04, 2024 11.35 11.77 10.92 11.20 104,178 -0.20(-1.75%)
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.