Lexeo Therapeutics, Inc. - Common Stock (LXEO)
2.9450
-0.1850 (-5.91%)
NASDAQ · Last Trade: Apr 2nd, 6:31 PM EDT
Historical Prices For Lexeo Therapeutics, Inc. - Common Stock (LXEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 3.42 | 3.43 | 2.90 | 3.13 | 545,395 | 3.13 |
| 3/31/2025 | 3.76 | 3.90 | 3.45 | 3.47 | 544,728 | 3.47 |
| 3/28/2025 | 4.10 | 4.33 | 3.94 | 4.10 | 322,533 | 4.10 |
| 3/27/2025 | 3.90 | 4.33 | 3.75 | 4.11 | 321,750 | 4.11 |
| 3/26/2025 | 4.59 | 4.59 | 3.96 | 3.99 | 706,644 | 3.99 |
| 3/25/2025 | 4.19 | 4.56 | 3.71 | 4.44 | 2,341,837 | 4.44 |
| 3/24/2025 | 2.99 | 4.27 | 2.97 | 4.09 | 6,950,523 | 4.09 |
| 3/21/2025 | 2.72 | 2.75 | 2.47 | 2.71 | 514,295 | 2.71 |
| 3/20/2025 | 3.00 | 3.12 | 2.66 | 2.69 | 298,481 | 2.69 |
| 3/19/2025 | 2.94 | 3.13 | 2.78 | 3.04 | 192,771 | 3.04 |
| 3/18/2025 | 3.08 | 3.15 | 2.72 | 2.96 | 484,962 | 2.96 |
| 3/17/2025 | 3.07 | 3.24 | 2.90 | 3.11 | 317,754 | 3.11 |
| 3/14/2025 | 3.01 | 3.22 | 2.87 | 3.07 | 459,801 | 3.07 |
| 3/13/2025 | 2.90 | 3.02 | 2.77 | 2.97 | 338,341 | 2.97 |
| 3/12/2025 | 2.69 | 2.95 | 2.66 | 2.91 | 279,780 | 2.91 |
| 3/11/2025 | 2.69 | 2.75 | 2.51 | 2.66 | 398,984 | 2.66 |
| 3/10/2025 | 2.63 | 2.79 | 2.56 | 2.62 | 290,024 | 2.62 |
| 3/07/2025 | 2.80 | 2.95 | 2.69 | 2.70 | 294,177 | 2.70 |
| 3/06/2025 | 2.75 | 2.89 | 2.67 | 2.81 | 385,415 | 2.81 |
| 3/05/2025 | 2.51 | 2.72 | 2.46 | 2.71 | 1,064,519 | 2.71 |
| 3/04/2025 | 2.35 | 2.65 | 2.34 | 2.50 | 1,561,134 | 2.50 |
| 3/03/2025 | 2.90 | 2.95 | 2.32 | 2.34 | 1,100,394 | 2.34 |
| 2/28/2025 | 3.00 | 3.38 | 2.83 | 2.86 | 697,391 | 2.86 |
| 2/27/2025 | 3.16 | 3.21 | 2.97 | 2.99 | 571,288 | 2.99 |
| 2/26/2025 | 3.41 | 3.44 | 3.11 | 3.16 | 791,127 | 3.16 |
| 2/25/2025 | 3.73 | 3.83 | 3.37 | 3.38 | 288,012 | 3.38 |
| 2/24/2025 | 3.91 | 3.91 | 3.42 | 3.73 | 171,112 | 3.73 |
| 2/21/2025 | 4.06 | 4.22 | 3.87 | 3.89 | 179,264 | 3.89 |
| 2/20/2025 | 4.38 | 4.38 | 3.97 | 4.03 | 287,469 | 4.03 |
| 2/19/2025 | 4.33 | 4.52 | 4.12 | 4.46 | 119,676 | 4.46 |
| 2/18/2025 | 4.44 | 4.72 | 4.21 | 4.33 | 391,113 | 4.33 |
| 2/14/2025 | 4.56 | 4.58 | 4.26 | 4.50 | 252,797 | 4.50 |
| 2/13/2025 | 4.00 | 4.29 | 3.85 | 4.22 | 284,566 | 4.22 |
| 2/12/2025 | 4.18 | 4.27 | 3.84 | 3.95 | 509,206 | 3.95 |
| 2/11/2025 | 4.56 | 4.91 | 4.20 | 4.25 | 316,528 | 4.25 |
| 2/10/2025 | 4.90 | 5.07 | 4.23 | 4.62 | 402,765 | 4.62 |
| 2/07/2025 | 5.33 | 5.54 | 4.74 | 4.95 | 764,088 | 4.95 |
| 2/06/2025 | 5.94 | 6.04 | 5.39 | 5.42 | 86,199 | 5.42 |
| 2/05/2025 | 5.85 | 6.04 | 5.45 | 5.81 | 257,957 | 5.81 |
| 2/04/2025 | 5.42 | 5.80 | 5.22 | 5.77 | 170,754 | 5.77 |
| 2/03/2025 | 5.29 | 5.58 | 5.23 | 5.55 | 86,945 | 5.55 |
| 1/31/2025 | 5.22 | 5.60 | 5.20 | 5.43 | 142,700 | 5.43 |
| 1/30/2025 | 5.25 | 5.48 | 5.18 | 5.25 | 147,235 | 5.25 |
| 1/29/2025 | 5.68 | 5.68 | 5.20 | 5.21 | 79,331 | 5.21 |
| 1/28/2025 | 5.83 | 6.02 | 5.39 | 5.68 | 155,077 | 5.68 |
| 1/27/2025 | 5.56 | 5.89 | 5.50 | 5.87 | 121,595 | 5.87 |
| 1/24/2025 | 5.55 | 5.93 | 5.25 | 5.58 | 168,596 | 5.58 |
| 1/23/2025 | 4.87 | 5.63 | 4.67 | 5.61 | 631,367 | 5.61 |
| 1/22/2025 | 4.89 | 5.23 | 4.87 | 4.90 | 306,031 | 4.90 |
| 1/21/2025 | 5.15 | 5.16 | 4.85 | 4.88 | 302,229 | 4.88 |
| 1/17/2025 | 5.24 | 5.29 | 4.85 | 5.07 | 274,728 | 5.07 |
| 1/16/2025 | 5.49 | 5.73 | 4.78 | 5.19 | 338,075 | 5.19 |
| 1/15/2025 | 6.00 | 6.06 | 5.34 | 5.49 | 263,804 | 5.49 |
| 1/14/2025 | 6.34 | 6.39 | 5.79 | 5.80 | 296,259 | 5.80 |
| 1/13/2025 | 6.25 | 6.43 | 6.02 | 6.34 | 117,431 | 6.34 |
| 1/10/2025 | 6.66 | 6.71 | 6.10 | 6.39 | 267,750 | 6.39 |
| 1/08/2025 | 7.25 | 7.25 | 6.77 | 6.82 | 194,391 | 6.82 |
| 1/07/2025 | 7.10 | 7.38 | 6.94 | 7.33 | 177,407 | 7.33 |
| 1/06/2025 | 7.28 | 7.66 | 7.09 | 7.13 | 238,507 | 7.13 |
| 1/03/2025 | 6.71 | 7.60 | 6.63 | 7.29 | 227,488 | 7.29 |