Lexeo Therapeutics, Inc. - Common Stock (NQ: LXEO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	12.86	12.86	12.27	12.55	196,751	-0.17(-1.34%)
Jul 30, 2024	12.66	12.99	12.25	12.72	479,283	+0.18(+1.44%)
Jul 29, 2024	11.53	12.67	11.50	12.54	609,140	+1.04(+9.04%)
Jul 26, 2024	11.92	12.05	11.36	11.50	299,540	-0.29(-2.46%)
Jul 25, 2024	11.84	12.10	11.65	11.79	384,348	-0.03(-0.25%)
Jul 24, 2024	11.79	12.04	11.65	11.82	325,306	+0.05(+0.42%)
Jul 23, 2024	11.53	12.33	11.49	11.77	504,475	+0.23(+1.99%)
Jul 22, 2024	11.24	11.86	11.13	11.54	553,878	+0.35(+3.13%)
Jul 19, 2024	11.10	11.36	10.90	11.19	265,755	+0.10(+0.90%)
Jul 18, 2024	11.40	11.61	11.04	11.09	260,253	-0.23(-2.03%)
Jul 17, 2024	12.51	12.62	11.00	11.32	425,948	-1.32(-10.44%)
Jul 16, 2024	13.31	13.48	12.60	12.64	477,281	-0.37(-2.84%)
Jul 15, 2024	14.09	15.31	12.16	13.01	2,433,015	-4.59(-26.08%)
Jul 12, 2024	17.50	18.23	16.42	17.60	1,002,898	+0.16(+0.92%)
Jul 11, 2024	19.50	19.50	16.48	17.44	936,963	+1.00(+6.08%)
Jul 10, 2024	16.81	17.19	16.00	16.44	179,082	-0.31(-1.85%)
Jul 09, 2024	15.97	16.90	15.97	16.75	217,898	+0.40(+2.45%)
Jul 08, 2024	15.62	16.74	15.58	16.35	374,694	+0.86(+5.55%)
Jul 05, 2024	14.76	15.63	14.36	15.49	113,566	+0.60(+4.03%)
Jul 03, 2024	13.78	14.93	13.78	14.89	96,024	+0.87(+6.21%)
Jul 02, 2024	15.75	15.75	13.80	14.02	403,096	-1.59(-10.19%)
Jul 01, 2024	15.91	17.36	15.56	15.61	221,743	-0.43(-2.68%)
Jun 28, 2024	15.27	16.40	15.04	16.04	549,809	+1.18(+7.94%)
Jun 27, 2024	14.75	14.91	13.65	14.86	207,204	+0.22(+1.50%)
Jun 26, 2024	16.62	16.69	14.53	14.64	112,023	-2.23(-13.22%)
Jun 25, 2024	16.98	17.28	16.55	16.87	104,273	-0.13(-0.76%)
Jun 24, 2024	16.23	17.18	16.11	17.00	228,147	+0.80(+4.94%)
Jun 21, 2024	15.80	16.34	15.60	16.20	631,615	+0.52(+3.32%)
Jun 20, 2024	15.51	16.32	15.45	15.68	103,627	+0.04(+0.26%)
Jun 18, 2024	16.08	16.26	15.30	15.64	80,380	-0.61(-3.75%)
Jun 17, 2024	17.17	17.41	16.14	16.25	62,506	-1.13(-6.50%)
Jun 14, 2024	18.81	18.81	17.06	17.38	143,261	-1.38(-7.36%)
Jun 13, 2024	18.75	19.14	17.50	18.76	323,570	+0.57(+3.13%)
Jun 12, 2024	17.95	18.50	17.20	18.19	265,600	+0.61(+3.47%)
Jun 11, 2024	18.78	18.78	17.43	17.58	156,940	-1.15(-6.14%)
Jun 10, 2024	17.11	18.96	16.79	18.73	300,889	+1.48(+8.58%)
Jun 07, 2024	17.21	17.65	16.85	17.25	121,030	-0.20(-1.15%)
Jun 06, 2024	17.26	17.98	17.21	17.45	346,963	+0.26(+1.51%)
Jun 05, 2024	17.07	17.60	16.55	17.19	244,342	+0.09(+0.53%)
Jun 04, 2024	16.94	17.40	16.40	17.10	183,464	+0.05(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.