Lexeo Therapeutics Inc. C... (LXEO)
NASDAQ: LXEO
· Real-Time Price · USD
5.18
0.00 (0.00%)
At close: Sep 12, 2025, 3:59 PM
5.18
0.00%
After-hours: Sep 12, 2025, 05:42 PM EDT
LXEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.20 | 5.25 | 4.90 | 5.18 | 5.18 | 0.00% | 1,215,416 |
| Sep 11, 2025 | 5.22 | 5.30 | 4.96 | 5.18 | 5.18 | -0.38% | 283,670 |
| Sep 10, 2025 | 5.24 | 5.40 | 5.12 | 5.20 | 5.20 | 0.19% | 852,044 |
| Sep 9, 2025 | 5.24 | 5.39 | 5.07 | 5.19 | 5.19 | -1.14% | 416,576 |
| Sep 8, 2025 | 5.05 | 5.39 | 5.02 | 5.25 | 5.25 | 4.58% | 339,500 |
| Sep 5, 2025 | 5.01 | 5.28 | 4.96 | 5.02 | 5.02 | 1.01% | 664,500 |
| Sep 4, 2025 | 4.92 | 5.06 | 4.86 | 4.97 | 4.97 | 1.02% | 446,731 |
| Sep 3, 2025 | 4.79 | 4.97 | 4.70 | 4.92 | 4.92 | 2.71% | 349,611 |
| Sep 2, 2025 | 4.77 | 5.02 | 4.74 | 4.79 | 4.79 | 0.00% | 283,500 |
| Aug 29, 2025 | 4.81 | 4.84 | 4.64 | 4.79 | 4.79 | 0.63% | 232,726 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.74 | 4.76 | 4.76 | -1.86% | 186,124 |
| Aug 27, 2025 | 4.89 | 4.96 | 4.77 | 4.85 | 4.85 | -0.82% | 197,149 |
| Aug 26, 2025 | 4.71 | 4.89 | 4.50 | 4.89 | 4.89 | 4.94% | 241,631 |
| Aug 25, 2025 | 4.89 | 5.00 | 4.64 | 4.66 | 4.66 | -4.90% | 317,811 |
| Aug 22, 2025 | 4.83 | 5.12 | 4.80 | 4.90 | 4.90 | 2.51% | 519,100 |
| Aug 21, 2025 | 4.74 | 4.96 | 4.71 | 4.78 | 4.78 | -0.42% | 358,338 |
| Aug 20, 2025 | 4.74 | 4.88 | 4.70 | 4.80 | 4.80 | 0.42% | 297,151 |
| Aug 19, 2025 | 4.95 | 5.05 | 4.67 | 4.78 | 4.78 | -2.85% | 376,022 |
| Aug 18, 2025 | 4.63 | 4.94 | 4.56 | 4.92 | 4.92 | 4.24% | 382,200 |
| Aug 15, 2025 | 4.91 | 4.95 | 4.33 | 4.72 | 4.72 | -1.46% | 663,600 |