Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lexeo Therapeutics Inc (LXEO)
Lexeo Therapeutics Inc (LXEO) Historical

LXEO Lexeo Therapeutics Inc

17.58

0.14 (0.80%)

After Hours

Last Updated: 16:12:05

Delayed by 15 minutes

LXEO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	17.44	1.00	6.08%	19.50	19.50	16.48	936,959
Jul 10 2024	16.44	-0.31	-1.85%	16.81	17.19	16.00	179,082
Jul 09 2024	16.75	0.40	2.45%	15.97	16.90	15.97	217,898
Jul 08 2024	16.35	0.86	5.55%	15.62	16.74	15.58	374,694
Jul 05 2024	15.49	0.60	4.03%	14.76	15.63	14.355	113,566
Jul 03 2024	14.89	0.87	6.21%	13.78	14.93	13.78	96,024
Jul 02 2024	14.02	-1.59	-10.19%	15.75	15.75	13.80	403,096
Jul 01 2024	15.61	0.75	5.05%	15.91	17.36	15.56	221,742
Jun 28 2024	14.86	0.00	0.00%	14.86	14.86	14.86	0
Jun 27 2024	14.86	0.22	1.50%	14.75	14.91	13.65	207,204
Jun 26 2024	14.64	-2.23	-13.22%	16.62	16.69	14.53	112,022
Jun 25 2024	16.87	-0.13	-0.76%	16.98	17.28	16.55	104,273
Jun 24 2024	17.00	0.80	4.94%	16.23	17.185	16.115	228,147
Jun 21 2024	16.20	0.52	3.32%	15.80	16.34	15.6001	631,615
Jun 20 2024	15.68	0.04	0.26%	15.51	16.32	15.45	103,627
Jun 18 2024	15.64	-0.61	-3.75%	16.08	16.26	15.30	80,380
Jun 17 2024	16.25	-1.13	-6.50%	17.17	17.41	16.14	62,506
Jun 14 2024	17.38	-1.38	-7.36%	18.81	18.81	17.06	143,261
Jun 13 2024	18.76	0.57	3.13%	18.75	19.14	17.50	323,570
Jun 12 2024	18.19	0.61	3.47%	17.95	18.50	17.20	265,600
Jun 11 2024	17.58	-1.15	-6.14%	18.78	18.78	17.43	156,940
Jun 10 2024	18.73	1.48	8.58%	17.11	18.96	16.79	300,889
Jun 07 2024	17.25	-0.20	-1.15%	17.21	17.65	16.852	121,030
Jun 06 2024	17.45	0.26	1.51%	17.26	17.985	17.16	346,963
Jun 05 2024	17.19	0.09	0.53%	17.07	17.60	16.55	244,342
Jun 04 2024	17.10	0.05	0.29%	16.94	17.40	16.40	183,464
Jun 03 2024	17.05	0.42	2.53%	16.79	17.32	15.32	219,241
May 31 2024	16.63	0.58	3.61%	16.01	16.80	15.85	233,499
May 30 2024	16.05	0.86	5.66%	15.26	16.44	15.26	170,024
May 29 2024	15.19	0.19	1.27%	14.89	15.55	14.62	62,664
May 28 2024	15.00	-0.46	-2.98%	15.59	15.59	14.53	142,975
May 24 2024	15.46	-0.02	-0.13%	15.27	15.61	15.08	77,249
May 23 2024	15.48	0.32	2.11%	15.24	16.20	15.15	87,598
May 22 2024	15.16	0.16	1.07%	14.95	15.48	14.83	109,674
May 21 2024	15.00	1.23	8.93%	13.77	15.56	13.77	307,611
May 20 2024	13.77	-0.08	-0.58%	13.77	14.26	13.48	78,474
May 17 2024	13.85	-0.17	-1.21%	14.09	14.28	13.72	50,716
May 16 2024	14.02	0.06	0.43%	13.82	15.15	13.82	335,730
May 15 2024	13.96	-0.01	-0.07%	14.18	15.00	13.74	77,472
May 14 2024	13.97	0.41	3.02%	13.81	14.53	13.59	77,468
May 13 2024	13.56	0.42	3.20%	13.13	13.58	12.98	62,196
May 10 2024	13.14	-1.36	-9.38%	14.48	14.48	13.02	92,011
May 09 2024	14.50	0.78	5.69%	13.44	16.79	13.44	245,663
May 08 2024	13.72	0.29	2.16%	13.30	14.01	13.08	56,954
May 07 2024	13.43	0.22	1.67%	13.25	13.635	12.98	100,116
May 06 2024	13.21	0.44	3.45%	13.00	13.46	12.78	253,428
May 03 2024	12.77	0.31	2.49%	12.82	13.115	12.61	98,948
May 02 2024	12.46	0.16	1.30%	12.48	12.52	12.13	162,808
May 01 2024	12.30	-0.15	-1.20%	12.43	12.66	12.20	79,028
Apr 30 2024	12.45	0.15	1.22%	12.23	13.33	12.23	113,579
Apr 29 2024	12.30	-0.20	-1.60%	12.50	12.965	12.00	209,037
Apr 26 2024	12.50	0.34	2.80%	12.14	12.86	11.985	377,218
Apr 25 2024	12.16	-0.34	-2.72%	12.30	12.47	11.90	51,316
Apr 24 2024	12.50	0.36	2.97%	11.96	12.525	11.76	99,355
Apr 23 2024	12.14	-0.52	-4.11%	12.69	12.81	12.12	82,174
Apr 22 2024	12.66	0.61	5.06%	12.41	13.10	12.05	229,958
Apr 19 2024	12.05	-0.02	-0.17%	11.88	12.3889	11.71	86,684
Apr 18 2024	12.07	-0.19	-1.55%	12.22	12.28	11.57	83,451
Apr 17 2024	12.26	0.03	0.25%	12.24	12.49	11.89	92,426
Apr 16 2024	12.23	0.14	1.16%	12.56	12.56	11.65	78,026
Apr 15 2024	12.09	-0.14	-1.14%	12.25	12.46	11.73	105,400

Lexeo Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions