Lexeo Therapeutics Inc. C... (LXEO)
5.46
-0.34 (-5.86%)
At close: Jan 15, 2025, 3:59 PM
5.49
0.55%
After-hours Jan 15, 2025, 04:00 PM EST
LXEO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.34 | 6.40 | 5.79 | 5.80 | -0.54 | -8.52% | 296,257 |
| Jan 13, 2025 | 6.25 | 6.43 | 6.02 | 6.34 | -0.05 | -0.78% | 117,431 |
| Jan 10, 2025 | 6.66 | 6.71 | 6.10 | 6.39 | -0.43 | -6.30% | 267,800 |
| Jan 8, 2025 | 7.25 | 7.25 | 6.77 | 6.82 | -0.51 | -6.96% | 194,400 |
| Jan 7, 2025 | 7.10 | 7.38 | 6.94 | 7.33 | 0.20 | 2.81% | 177,407 |
| Jan 6, 2025 | 7.28 | 7.66 | 7.09 | 7.13 | -0.16 | -2.19% | 238,507 |
| Jan 3, 2025 | 6.71 | 7.60 | 6.63 | 7.29 | 0.62 | 9.30% | 227,500 |
| Jan 2, 2025 | 6.71 | 6.99 | 6.50 | 6.67 | 0.09 | 1.37% | 174,100 |
| Dec 31, 2024 | 6.60 | 6.67 | 6.29 | 6.58 | 0.04 | 0.61% | 98,200 |
| Dec 30, 2024 | 6.62 | 6.77 | 6.30 | 6.54 | -0.24 | -3.54% | 274,800 |
| Dec 27, 2024 | 6.79 | 6.90 | 6.45 | 6.78 | 0.00 | 0.00% | 182,900 |
| Dec 26, 2024 | 6.23 | 6.79 | 6.12 | 6.78 | 0.43 | 6.77% | 90,125 |
| Dec 24, 2024 | 6.21 | 6.36 | 5.95 | 6.35 | 0.14 | 2.25% | 44,300 |
| Dec 23, 2024 | 6.21 | 6.34 | 6.15 | 6.21 | -0.07 | -1.11% | 105,349 |
| Dec 20, 2024 | 5.91 | 6.34 | 5.81 | 6.28 | 0.24 | 3.97% | 598,933 |
| Dec 19, 2024 | 6.30 | 6.40 | 5.97 | 6.04 | -0.32 | -5.03% | 154,514 |
| Dec 18, 2024 | 6.97 | 7.04 | 6.24 | 6.36 | -0.60 | -8.62% | 160,037 |
| Dec 17, 2024 | 7.09 | 7.40 | 6.77 | 6.96 | -0.12 | -1.69% | 204,118 |
| Dec 16, 2024 | 6.90 | 7.17 | 6.84 | 7.08 | 0.20 | 2.91% | 170,627 |
| Dec 13, 2024 | 7.01 | 7.27 | 6.78 | 6.88 | -0.25 | -3.51% | 166,351 |
| Dec 12, 2024 | 7.50 | 7.85 | 7.03 | 7.13 | -0.50 | -6.55% | 171,855 |
| Dec 11, 2024 | 8.46 | 8.54 | 7.62 | 7.63 | -0.73 | -8.73% | 150,037 |
| Dec 10, 2024 | 8.24 | 8.55 | 7.96 | 8.36 | 0.07 | 0.84% | 862,118 |
| Dec 9, 2024 | 7.73 | 8.35 | 7.71 | 8.29 | 0.66 | 8.65% | 212,600 |
| Dec 6, 2024 | 7.08 | 7.72 | 6.92 | 7.63 | 0.55 | 7.77% | 221,300 |
| Dec 5, 2024 | 6.76 | 7.10 | 6.40 | 7.08 | 0.33 | 4.89% | 457,500 |
| Dec 4, 2024 | 7.28 | 7.29 | 6.54 | 6.75 | -0.60 | -8.16% | 428,816 |
| Dec 3, 2024 | 8.37 | 8.38 | 7.27 | 7.35 | -1.06 | -12.60% | 295,269 |
| Dec 2, 2024 | 8.20 | 8.74 | 8.18 | 8.41 | 0.18 | 2.19% | 360,520 |
| Nov 29, 2024 | 7.82 | 8.30 | 7.72 | 8.23 | 0.40 | 5.11% | 117,600 |
| Nov 27, 2024 | 7.85 | 8.15 | 7.58 | 7.83 | 0.50 | 6.82% | 228,900 |
| Nov 26, 2024 | 7.27 | 7.58 | 7.14 | 7.33 | 0.10 | 1.38% | 123,900 |
| Nov 25, 2024 | 6.53 | 7.28 | 6.53 | 7.23 | 0.76 | 11.75% | 240,300 |
| Nov 22, 2024 | 6.23 | 6.72 | 6.20 | 6.47 | 0.27 | 4.35% | 170,471 |
| Nov 21, 2024 | 6.17 | 6.35 | 5.94 | 6.20 | 0.08 | 1.31% | 155,900 |
| Nov 20, 2024 | 5.99 | 6.25 | 5.77 | 6.12 | 0.10 | 1.66% | 239,304 |
| Nov 19, 2024 | 5.99 | 6.25 | 5.80 | 6.02 | 0.02 | 0.33% | 271,500 |
| Nov 18, 2024 | 6.62 | 6.63 | 5.81 | 6.00 | -0.65 | -9.77% | 503,833 |
| Nov 15, 2024 | 7.85 | 7.95 | 6.65 | 6.65 | -1.13 | -14.52% | 779,352 |
| Nov 14, 2024 | 7.70 | 8.52 | 7.56 | 7.78 | 0.14 | 1.83% | 1,032,165 |
| Nov 13, 2024 | 8.65 | 11.72 | 7.64 | 7.64 | -0.05 | -0.65% | 5,967,600 |
| Nov 12, 2024 | 8.03 | 8.03 | 7.47 | 7.69 | -0.26 | -3.27% | 183,044 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.49 | 7.95 | -0.05 | -0.62% | 228,927 |
| Nov 8, 2024 | 7.90 | 8.20 | 7.71 | 8.00 | 0.11 | 1.39% | 93,600 |
| Nov 7, 2024 | 8.20 | 8.38 | 7.77 | 7.89 | -0.31 | -3.78% | 161,523 |
| Nov 6, 2024 | 8.15 | 8.41 | 7.94 | 8.20 | 0.17 | 2.12% | 293,200 |
| Nov 5, 2024 | 8.21 | 8.43 | 8.01 | 8.03 | -0.21 | -2.55% | 139,900 |
| Nov 4, 2024 | 7.92 | 8.38 | 7.84 | 8.24 | 0.31 | 3.91% | 260,830 |
| Nov 1, 2024 | 7.98 | 8.07 | 7.82 | 7.93 | 0.03 | 0.38% | 221,351 |
| Oct 31, 2024 | 8.31 | 8.38 | 7.54 | 7.90 | -0.38 | -4.59% | 325,737 |