Lexeo Therapeutics Inc. C...

AI Score

XX

Unlock

4.09
-0.02 (-0.49%)
At close: Mar 28, 2025, 3:59 PM
3.93
-3.91%
After-hours: Mar 28, 2025, 04:49 PM EDT

LXEO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.10 4.33 3.94 4.10 -0.01 -0.24% 322,140
Mar 27, 2025 3.90 4.33 3.75 4.11 0.12 3.01% 321,750
Mar 26, 2025 4.59 4.59 3.96 3.99 -0.45 -10.14% 706,807
Mar 25, 2025 4.19 4.56 3.71 4.44 0.35 8.56% 2,342,000
Mar 24, 2025 2.99 4.27 2.97 4.09 1.38 50.92% 6,952,133
Mar 21, 2025 2.72 2.75 2.47 2.71 0.02 0.74% 514,295
Mar 20, 2025 3.00 3.12 2.66 2.69 -0.35 -11.51% 298,617
Mar 19, 2025 2.94 3.13 2.78 3.04 0.08 2.70% 192,800
Mar 18, 2025 3.08 3.15 2.72 2.96 -0.15 -4.82% 485,000
Mar 17, 2025 3.07 3.24 2.90 3.11 0.04 1.30% 317,800
Mar 14, 2025 3.01 3.22 2.87 3.07 0.10 3.37% 459,801
Mar 13, 2025 2.90 3.02 2.77 2.97 0.06 2.06% 338,341
Mar 12, 2025 2.69 2.95 2.66 2.91 0.25 9.40% 279,800
Mar 11, 2025 2.69 2.75 2.51 2.66 0.04 1.53% 399,000
Mar 10, 2025 2.63 2.79 2.56 2.62 -0.08 -2.96% 290,024
Mar 7, 2025 2.80 2.95 2.69 2.70 -0.11 -3.91% 294,200
Mar 6, 2025 2.75 2.89 2.67 2.81 0.10 3.69% 385,415
Mar 5, 2025 2.51 2.72 2.47 2.71 0.21 8.40% 1,064,519
Mar 4, 2025 2.35 2.65 2.34 2.50 0.16 6.84% 1,561,134
Mar 3, 2025 2.90 2.95 2.32 2.34 -0.52 -18.18% 1,100,400
Feb 28, 2025 3.00 3.38 2.83 2.86 -0.13 -4.35% 697,391
Feb 27, 2025 3.16 3.21 2.97 2.99 -0.17 -5.38% 571,300
Feb 26, 2025 3.41 3.44 3.11 3.16 -0.22 -6.51% 791,127
Feb 25, 2025 3.73 3.83 3.37 3.38 -0.35 -9.38% 288,012
Feb 24, 2025 3.91 3.91 3.42 3.73 -0.16 -4.11% 171,112
Feb 21, 2025 4.06 4.22 3.87 3.89 -0.14 -3.47% 179,300
Feb 20, 2025 4.38 4.38 3.97 4.03 -0.43 -9.64% 287,500
Feb 19, 2025 4.33 4.52 4.12 4.46 0.13 3.00% 119,700
Feb 18, 2025 4.44 4.72 4.21 4.33 -0.17 -3.78% 391,113
Feb 14, 2025 4.56 4.58 4.26 4.50 0.28 6.64% 252,800
Feb 13, 2025 4.00 4.29 3.85 4.22 0.27 6.84% 284,600
Feb 12, 2025 4.18 4.27 3.84 3.95 -0.30 -7.06% 509,206
Feb 11, 2025 4.56 4.91 4.20 4.25 -0.37 -8.01% 317,528
Feb 10, 2025 4.90 5.07 4.23 4.62 -0.33 -6.67% 402,800
Feb 7, 2025 5.33 5.54 4.74 4.95 -0.47 -8.67% 764,100
Feb 6, 2025 5.94 6.04 5.39 5.42 -0.39 -6.71% 86,219
Feb 5, 2025 5.85 6.04 5.45 5.81 0.04 0.69% 258,000
Feb 4, 2025 5.42 5.80 5.22 5.77 0.22 3.96% 170,800
Feb 3, 2025 5.29 5.58 5.23 5.55 0.12 2.21% 86,953
Jan 31, 2025 5.22 5.60 5.20 5.43 0.18 3.43% 142,700
Jan 30, 2025 5.25 5.48 5.18 5.25 0.04 0.77% 147,235
Jan 29, 2025 5.68 5.68 5.20 5.21 -0.47 -8.27% 79,351
Jan 28, 2025 5.83 6.02 5.39 5.68 -0.19 -3.24% 155,100
Jan 27, 2025 5.56 5.89 5.50 5.87 0.29 5.20% 121,795
Jan 24, 2025 5.55 5.93 5.25 5.58 -0.03 -0.53% 168,600
Jan 23, 2025 4.87 5.63 4.67 5.61 0.71 14.49% 631,400
Jan 22, 2025 4.89 5.23 4.87 4.90 0.02 0.41% 306,031
Jan 21, 2025 5.15 5.16 4.85 4.88 -0.19 -3.75% 302,229
Jan 17, 2025 5.24 5.29 4.85 5.07 -0.12 -2.31% 274,728
Jan 16, 2025 5.49 5.73 4.78 5.19 -0.30 -5.46% 338,100