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

12.23 +0.14 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 12.25 12.25 11.73 12.09 105,400 -0.14(-1.14%)
Apr 12, 2024 12.49 12.83 12.00 12.23 44,755 -0.83(-6.36%)
Apr 11, 2024 12.95 13.13 12.26 13.06 37,009 +0.57(+4.56%)
Apr 10, 2024 13.35 13.45 12.00 12.49 96,808 -0.96(-7.14%)
Apr 09, 2024 12.93 15.06 12.93 13.45 108,739 +0.29(+2.20%)
Apr 08, 2024 13.02 13.36 11.88 13.16 106,819 +0.17(+1.31%)
Apr 05, 2024 13.11 13.38 12.79 12.99 62,780 -0.13(-0.99%)
Apr 04, 2024 14.35 14.68 13.11 13.12 57,832 -1.03(-7.28%)
Apr 03, 2024 14.27 14.70 14.03 14.15 51,973 -0.45(-3.08%)
Apr 02, 2024 15.78 15.78 14.31 14.60 133,162 -1.25(-7.89%)
Apr 01, 2024 15.76 16.02 15.00 15.85 77,746 +0.17(+1.08%)
Mar 28, 2024 15.28 15.84 15.13 15.68 78,012 +0.41(+2.69%)
Mar 27, 2024 14.85 15.41 14.60 15.27 62,699 +0.55(+3.74%)
Mar 26, 2024 14.69 14.83 14.39 14.72 48,255 +0.10(+0.68%)
Mar 25, 2024 14.50 15.03 14.20 14.62 58,334 +0.12(+0.83%)
Mar 22, 2024 14.89 15.37 14.38 14.50 68,698 -0.52(-3.46%)
Mar 21, 2024 15.16 15.57 14.65 15.02 83,801 -0.13(-0.86%)
Mar 20, 2024 14.76 15.48 14.50 15.15 80,168 +0.14(+0.93%)
Mar 19, 2024 15.71 16.20 14.53 15.01 119,442 -0.70(-4.46%)
Mar 18, 2024 15.03 15.97 14.51 15.71 173,732 +0.14(+0.90%)
Mar 15, 2024 15.65 16.84 15.20 15.57 1,260,780 -0.11(-0.70%)
Mar 14, 2024 16.42 16.94 15.03 15.68 110,580 -0.90(-5.43%)
Mar 13, 2024 15.59 17.11 15.59 16.58 147,606 +0.89(+5.67%)
Mar 12, 2024 14.92 16.03 14.74 15.69 192,605 +1.20(+8.28%)
Mar 11, 2024 16.17 16.17 13.55 14.49 289,468 -0.64(-4.23%)
Mar 08, 2024 14.63 15.41 14.63 15.13 66,304 +0.45(+3.07%)
Mar 07, 2024 14.87 15.60 14.37 14.68 56,123 -0.07(-0.47%)
Mar 06, 2024 13.10 15.31 13.00 14.75 105,412 +1.69(+12.94%)
Mar 05, 2024 14.83 15.19 12.31 13.06 121,484 -1.67(-11.34%)
Mar 04, 2024 15.00 15.20 14.19 14.73 97,233 -0.14(-0.94%)
Mar 01, 2024 14.85 15.51 14.38 14.87 56,078 +0.25(+1.71%)
Feb 29, 2024 15.56 16.30 14.15 14.62 62,471 -0.49(-3.24%)
Feb 28, 2024 15.97 16.71 14.81 15.11 74,902 -1.25(-7.64%)
Feb 27, 2024 16.30 17.11 15.65 16.36 90,420 -0.10(-0.61%)
Feb 26, 2024 15.31 16.49 14.95 16.46 55,306 +1.27(+8.36%)
Feb 23, 2024 15.76 16.00 15.19 15.19 38,427 -0.71(-4.47%)
Feb 22, 2024 15.31 15.96 15.31 15.90 66,020 +0.47(+3.05%)
Feb 21, 2024 16.33 16.35 14.98 15.43 70,926 -0.85(-5.22%)
Feb 20, 2024 15.86 16.79 15.47 16.28 148,039 +0.74(+4.76%)
Feb 16, 2024 15.51 15.95 14.74 15.54 66,464 +0.32(+2.10%)
Feb 15, 2024 15.24 15.90 14.77 15.22 56,539 +0.11(+0.73%)
Feb 14, 2024 15.97 15.97 14.67 15.11 47,579 -0.61(-3.88%)
Feb 13, 2024 15.63 16.18 15.04 15.72 60,558 -0.21(-1.32%)
Feb 12, 2024 16.44 16.82 15.93 15.93 52,454 -0.61(-3.69%)
Feb 09, 2024 17.18 17.18 16.53 16.54 56,356 -0.29(-1.72%)
Feb 08, 2024 17.39 17.54 16.70 16.83 37,036 -0.17(-1.00%)
Feb 07, 2024 16.68 17.52 16.47 17.00 66,536 +0.71(+4.36%)
Feb 06, 2024 17.14 17.15 16.26 16.29 63,935 -0.61(-3.61%)
Feb 05, 2024 16.76 17.12 16.45 16.90 38,091 -0.10(-0.59%)
Feb 02, 2024 17.09 17.63 16.61 17.00 47,742 +0.19(+1.13%)
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.