LXEO - Lexeo Therapeutics, Inc.
2.69
-0.310 -11.524%
Share volume: 979,620
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.00
-0.31
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.98 | $2.98 | $3.06 | $3.06 | $2.67 | $2.67 | $2.69 | $2.69 | 979,620 | $979,620.00 |
| 05-08-2025 | $3.25 | $3.25 | $3.35 | $3.35 | $2.97 | $2.97 | $3.00 | $3.00 | 1,810,740 | $1,810,740.00 |
| 05-07-2025 | $3.17 | $3.17 | $3.27 | $3.27 | $2.77 | $2.77 | $2.99 | $2.99 | 1,470,334 | $1,470,334.00 |
| 05-06-2025 | $4.35 | $4.35 | $4.56 | $4.56 | $3.20 | $3.20 | $3.25 | $3.25 | 1,764,655 | $1,764,655.00 |
| 05-05-2025 | $4.67 | $4.67 | $4.82 | $4.82 | $4.41 | $4.41 | $4.45 | $4.45 | 531,622 | $531,622.00 |
| 05-02-2025 | $4.81 | $4.81 | $5.55 | $5.55 | $4.59 | $4.59 | $4.64 | $4.64 | 1,265,442 | $1,265,442.00 |
| 05-01-2025 | $3.99 | $3.99 | $5.00 | $5.00 | $3.88 | $3.88 | $4.71 | $4.71 | 1,337,774 | $1,337,774.00 |
| 04-30-2025 | $3.50 | $3.50 | $4.17 | $4.17 | $3.36 | $3.36 | $3.93 | $3.93 | 903,434 | $903,434.00 |
| 04-29-2025 | $3.49 | $3.49 | $3.57 | $3.57 | $3.30 | $3.30 | $3.57 | $3.57 | 351,327 | $351,327.00 |
| 04-28-2025 | $3.70 | $3.70 | $4.10 | $4.10 | $3.44 | $3.44 | $3.55 | $3.55 | 671,167 | $671,167.00 |
