Lexeo Therapeutics, Inc.(LXEO)
$3.07+0.01 (+0.33%)
LXEO
Lexeo Therapeutics, Inc. historical prices
$3.07
At close:+0.01 (+0.33%)
Want to see LXEO full AI Analyst Report?
Lexeo Therapeutics, Inc. (LXEO) Historical Prices
304 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.09 | 3.21 | 3.04 | 3.07 | 3.07 | +0.33% | 527,430 | 0.40 |
| Nov 10, 2026 | 3.08 | 3.18 | 2.94 | 3.06 | 3.06 | +5.88% | 1,008,291 | 0.77 |
| Nov 09, 2026 | 2.91 | 3.22 | 2.79 | 3.14 | 3.14 | +8.65% | 1,336,065 | 1.02 |
| Nov 06, 2026 | 2.82 | 2.96 | 2.70 | 2.89 | 2.89 | -0.52% | 1,007,036 | 0.76 |
| Nov 05, 2026 | 3.23 | 3.37 | 2.78 | 2.91 | 2.91 | -10.06% | 1,707,395 | 1.31 |
| Nov 04, 2026 | 3.22 | 3.44 | 3.04 | 3.23 | 3.23 | +3.86% | 1,191,165 | 0.92 |
| Nov 03, 2026 | 3.10 | 3.30 | 3.01 | 3.11 | 3.11 | +1.63% | 1,309,251 | 1.00 |
| Nov 02, 2026 | 3.16 | 3.18 | 2.99 | 3.06 | 3.06 | -2.55% | 1,218,590 | 0.94 |
| Oct 30, 2026 | 3.02 | 3.30 | 2.90 | 3.14 | 3.14 | +2.61% | 1,001,519 | 0.77 |
| Oct 29, 2026 | 3.16 | 3.38 | 3.05 | 3.06 | 3.06 | -2.24% | 1,046,020 | 0.81 |
| Oct 28, 2026 | 2.85 | 3.14 | 2.78 | 3.13 | 3.13 | +9.06% | 1,198,286 | 0.93 |
| Oct 27, 2026 | 2.71 | 2.94 | 2.65 | 2.87 | 2.87 | +6.30% | 2,684,075 | 2.15 |
| Oct 26, 2026 | 2.80 | 2.83 | 2.68 | 2.70 | 2.70 | -3.57% | 1,162,581 | 0.93 |
| Oct 23, 2026 | 2.87 | 2.97 | 2.73 | 2.80 | 2.80 | -3.11% | 619,381 | 0.50 |
| Oct 22, 2026 | 2.98 | 3.12 | 2.89 | 2.89 | 2.89 | -3.67% | 492,467 | 0.39 |
| Oct 21, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | 3.00 | -0.66% | 1,080,345 | 0.87 |
| Oct 20, 2026 | 2.76 | 3.06 | 2.71 | 3.02 | 3.02 | +9.42% | 1,275,661 | 1.03 |
| Oct 19, 2026 | 2.65 | 2.81 | 2.55 | 2.76 | 2.76 | +4.55% | 1,863,058 | 1.45 |
| Oct 16, 2026 | 2.75 | 2.84 | 2.63 | 2.64 | 2.64 | -4.35% | 2,506,681 | 2.00 |
| Oct 15, 2026 | 2.66 | 2.83 | 2.61 | 2.76 | 2.76 | +4.94% | 1,303,935 | 1.05 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.56 | 2.63 | 2.63 | -4.01% | 1,943,415 | 1.60 |
| Oct 13, 2026 | 3.09 | 3.09 | 2.74 | 2.74 | 2.74 | -9.87% | 1,586,559 | 1.32 |
| Oct 12, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -5.88% | 1,048,361 | 0.87 |
| Oct 09, 2026 | 3.21 | 3.34 | 3.12 | 3.23 | 3.23 | +0.62% | 961,383 | 0.80 |
| Oct 08, 2026 | 3.27 | 3.28 | 3.11 | 3.21 | 3.21 | -3.02% | 2,546,107 | 2.19 |
| Oct 07, 2026 | 3.27 | 3.47 | 3.22 | 3.31 | 3.31 | +0.30% | 1,195,143 | 1.03 |
| Oct 06, 2026 | 3.43 | 3.43 | 3.17 | 3.30 | 3.30 | -3.23% | 1,538,803 | 1.34 |
| Oct 05, 2026 | 3.56 | 3.66 | 3.37 | 3.41 | 3.41 | -3.40% | 1,857,954 | 1.63 |
| Oct 02, 2026 | 3.66 | 3.69 | 3.50 | 3.53 | 3.53 | -2.49% | 2,592,096 | 2.32 |
| Oct 01, 2026 | 3.38 | 3.68 | 3.30 | 3.62 | 3.62 | +7.10% | 2,886,371 | 2.67 |
| Sep 30, 2026 | 3.44 | 3.59 | 3.28 | 3.38 | 3.38 | -1.17% | 3,053,793 | 2.96 |
| Sep 29, 2026 | 3.14 | 3.59 | 2.98 | 3.42 | 3.42 | +8.92% | 6,560,457 | 6.97 |
| Sep 28, 2026 | 3.27 | 3.29 | 3.14 | 3.14 | 3.14 | -5.14% | 1,256,677 | 1.34 |
| Sep 25, 2026 | 3.40 | 3.46 | 3.27 | 3.31 | 3.31 | -2.36% | 1,007,052 | 1.08 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.33 | 3.39 | 3.39 | -3.69% | 1,485,054 | 1.61 |
| Sep 23, 2026 | 4.07 | 4.09 | 3.46 | 3.52 | 3.52 | -13.51% | 2,425,385 | 2.63 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.04 | 4.07 | 4.07 | -0.25% | 3,092,290 | 3.49 |
| Sep 21, 2026 | 4.24 | 4.34 | 4.04 | 4.08 | 4.08 | -2.86% | 854,779 | 0.96 |
| Sep 18, 2026 | 4.16 | 4.23 | 4.06 | 4.20 | 4.20 | +0.48% | 2,287,772 | 2.65 |
| Sep 17, 2026 | 4.27 | 4.38 | 4.14 | 4.18 | 4.18 | +0.48% | 1,099,053 | 1.26 |
| Sep 16, 2026 | 4.16 | 4.22 | 4.09 | 4.16 | 4.16 | +0.73% | 619,511 | 0.70 |
| Sep 15, 2026 | 4.18 | 4.28 | 4.01 | 4.13 | 4.13 | -1.90% | 888,401 | 1.00 |
| Sep 14, 2026 | 4.31 | 4.36 | 4.18 | 4.21 | 4.21 | -0.94% | 1,263,660 | 1.43 |
| Sep 11, 2026 | 4.43 | 4.48 | 4.21 | 4.25 | 4.25 | -2.52% | 1,490,757 | 1.66 |
| Sep 10, 2026 | 4.43 | 4.44 | 4.31 | 4.36 | 4.36 | -2.68% | 420,870 | 0.47 |
| Sep 09, 2026 | 4.72 | 4.81 | 4.48 | 4.48 | 4.48 | -5.88% | 311,687 | 0.34 |
| Sep 08, 2026 | 4.82 | 4.87 | 4.66 | 4.76 | 4.76 | -2.66% | 357,808 | 0.39 |
| Sep 07, 2026 | 4.76 | 4.99 | 4.76 | 4.89 | 4.89 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.76 | 4.99 | 4.76 | 4.89 | 4.89 | +1.03% | 296,442 | 0.32 |
| Sep 03, 2026 | 4.80 | 4.92 | 4.67 | 4.84 | 4.84 | +1.26% | 311,343 | 0.34 |
