Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

8.000 +0.110 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.900	8.200	7.707	8.000	93,573	+0.11(+1.39%)
Nov 07, 2024	8.200	8.380	7.770	7.890	161,523	-0.31(-3.78%)
Nov 06, 2024	8.150	8.410	7.940	8.200	293,162	+0.17(+2.12%)
Nov 05, 2024	8.210	8.430	8.010	8.030	129,316	-0.21(-2.55%)
Nov 04, 2024	7.920	8.380	7.835	8.240	260,830	+0.31(+3.91%)
Nov 01, 2024	7.980	8.070	7.820	7.930	221,351	+0.03(+0.38%)
Oct 31, 2024	8.310	8.380	7.540	7.900	325,737	-0.38(-4.53%)
Oct 30, 2024	8.850	9.520	8.100	8.275	1,148,897	-1.70(-17.00%)
Oct 29, 2024	9.820	9.970	9.640	9.970	95,131	+0.14(+1.42%)
Oct 28, 2024	9.610	10.13	9.510	9.830	152,113	+0.33(+3.47%)
Oct 25, 2024	9.910	10.05	9.485	9.500	153,180	-0.40(-4.04%)
Oct 24, 2024	9.780	10.05	9.480	9.900	321,379	+0.11(+1.12%)
Oct 23, 2024	10.02	10.16	9.528	9.790	166,373	-0.28(-2.78%)
Oct 22, 2024	10.52	10.71	9.550	10.07	505,842	-0.45(-4.28%)
Oct 21, 2024	11.25	11.30	10.40	10.52	649,194	-0.60(-5.40%)
Oct 18, 2024	9.160	11.17	9.085	11.12	953,825	+2.02(+22.20%)
Oct 17, 2024	9.110	9.270	8.875	9.100	168,071	-0.05(-0.55%)
Oct 16, 2024	9.060	9.230	8.830	9.150	219,289	+0.22(+2.46%)
Oct 15, 2024	7.930	9.050	7.880	8.930	206,648	+0.97(+12.19%)
Oct 14, 2024	8.140	8.165	7.950	7.960	226,510	-0.23(-2.81%)
Oct 11, 2024	7.960	8.210	7.860	8.190	340,109	+0.23(+2.89%)
Oct 10, 2024	8.370	8.490	7.900	7.960	386,510	-0.54(-6.35%)
Oct 09, 2024	8.760	8.760	8.330	8.500	174,589	-0.25(-2.86%)
Oct 08, 2024	8.470	8.960	8.455	8.750	220,881	+0.23(+2.70%)
Oct 07, 2024	8.620	8.680	8.220	8.520	285,120	-0.14(-1.62%)
Oct 04, 2024	9.240	9.360	8.520	8.660	230,257	-0.45(-4.94%)
Oct 03, 2024	8.690	9.205	8.500	9.110	288,482	+0.39(+4.47%)
Oct 02, 2024	8.710	8.760	8.390	8.720	165,812	-0.02(-0.23%)
Oct 01, 2024	9.010	9.140	8.720	8.740	187,893	-0.30(-3.32%)
Sep 30, 2024	9.080	9.350	8.950	9.040	460,460	-0.07(-0.77%)
Sep 27, 2024	9.000	9.350	8.835	9.110	320,209	+0.20(+2.24%)
Sep 26, 2024	9.040	9.270	8.800	8.910	285,410	-0.04(-0.45%)
Sep 25, 2024	8.900	9.409	8.640	8.950	437,784	+0.11(+1.24%)
Sep 24, 2024	9.600	9.665	8.800	8.840	299,391	-0.60(-6.36%)
Sep 23, 2024	10.77	10.77	9.420	9.440	253,824	-1.34(-12.43%)
Sep 20, 2024	10.40	10.88	10.05	10.78	2,558,807	+0.36(+3.45%)
Sep 19, 2024	9.750	10.45	9.620	10.42	290,464	+0.84(+8.77%)
Sep 18, 2024	9.650	9.770	9.364	9.580	258,029	+0.02(+0.21%)
Sep 17, 2024	9.690	9.898	9.395	9.560	231,396	-0.03(-0.31%)
Sep 16, 2024	9.820	10.17	9.226	9.590	241,814	-0.08(-0.83%)
Sep 13, 2024	9.930	10.23	9.550	9.670	158,633	-0.20(-2.03%)
Sep 12, 2024	10.20	10.40	9.610	9.870	153,484	-0.37(-3.61%)
Sep 11, 2024	10.31	10.52	10.05	10.24	112,497	-0.11(-1.06%)
Sep 10, 2024	10.79	11.17	10.33	10.35	217,580	-0.47(-4.34%)
Sep 09, 2024	10.80	11.45	10.74	10.82	420,150	-0.08(-0.73%)
Sep 06, 2024	11.33	11.35	10.81	10.90	159,958	-0.50(-4.39%)
Sep 05, 2024	11.30	11.56	11.00	11.40	179,922	+0.20(+1.79%)
Sep 04, 2024	11.35	11.77	10.92	11.20	104,178	-0.20(-1.75%)

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.