Lexeo Therapeutics Inc. C... (LXEO)
NASDAQ: LXEO
· Real-Time Price · USD
6.62
-0.08 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
6.49
-1.96%
After-hours: Oct 03, 2025, 07:14 PM EDT
LXEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.69 | 6.90 | 6.33 | 6.62 | 6.62 | -1.19% | 448,554 |
| Oct 2, 2025 | 6.67 | 6.87 | 6.56 | 6.70 | 6.70 | 0.90% | 350,900 |
| Oct 1, 2025 | 6.60 | 6.94 | 6.48 | 6.64 | 6.64 | 0.00% | 410,200 |
| Sep 30, 2025 | 6.69 | 6.71 | 6.36 | 6.64 | 6.64 | -0.30% | 315,065 |
| Sep 29, 2025 | 6.83 | 7.10 | 6.60 | 6.66 | 6.66 | -1.62% | 394,700 |
| Sep 26, 2025 | 6.50 | 6.88 | 6.36 | 6.77 | 6.77 | 4.15% | 707,962 |
| Sep 25, 2025 | 6.52 | 6.70 | 6.30 | 6.50 | 6.50 | -0.61% | 816,400 |
| Sep 24, 2025 | 5.36 | 7.40 | 5.25 | 6.54 | 6.54 | 22.24% | 4,941,900 |
| Sep 23, 2025 | 5.36 | 5.49 | 5.17 | 5.35 | 5.35 | 0.75% | 554,751 |
| Sep 22, 2025 | 5.09 | 5.34 | 4.95 | 5.31 | 5.31 | 3.11% | 381,345 |
| Sep 19, 2025 | 5.47 | 5.53 | 5.15 | 5.15 | 5.15 | -5.68% | 1,298,355 |
| Sep 18, 2025 | 5.42 | 5.56 | 5.34 | 5.46 | 5.46 | 1.87% | 463,400 |
| Sep 17, 2025 | 5.20 | 5.49 | 5.15 | 5.36 | 5.36 | 2.88% | 414,345 |
| Sep 16, 2025 | 5.38 | 5.54 | 5.19 | 5.21 | 5.21 | -3.16% | 408,900 |
| Sep 15, 2025 | 5.18 | 5.56 | 5.18 | 5.38 | 5.38 | 3.86% | 575,067 |
| Sep 12, 2025 | 5.20 | 5.25 | 4.90 | 5.18 | 5.18 | 0.00% | 1,216,700 |
| 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 |
Page 1 of 24