Lexeo Therapeutics Inc. C... (LXEO)
NASDAQ: LXEO
· Real-Time Price · USD
4.92
0.20 (4.24%)
At close: Aug 18, 2025, 3:59 PM
4.92
0.00%
After-hours: Aug 18, 2025, 07:41 PM EDT
LXEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.63 | 4.94 | 4.56 | 4.92 | 4.92 | 4.24% | 381,549 |
| Aug 15, 2025 | 4.91 | 4.95 | 4.33 | 4.72 | 4.72 | -1.46% | 663,600 |
| Aug 14, 2025 | 4.71 | 4.99 | 4.56 | 4.79 | 4.79 | 1.48% | 377,300 |
| Aug 13, 2025 | 4.70 | 4.97 | 4.57 | 4.72 | 4.72 | 1.07% | 266,000 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.39 | 4.67 | 4.67 | 5.18% | 145,600 |
| Aug 11, 2025 | 4.37 | 4.63 | 4.34 | 4.44 | 4.44 | -1.99% | 212,400 |
| Aug 8, 2025 | 4.45 | 4.54 | 4.35 | 4.53 | 4.53 | 1.80% | 190,783 |
| Aug 7, 2025 | 4.76 | 4.78 | 4.42 | 4.45 | 4.45 | -6.51% | 206,204 |
| Aug 6, 2025 | 4.74 | 4.81 | 4.50 | 4.76 | 4.76 | 0.63% | 194,934 |
| Aug 5, 2025 | 4.76 | 4.81 | 4.61 | 4.73 | 4.73 | -0.84% | 174,600 |
| Aug 4, 2025 | 4.62 | 4.96 | 4.49 | 4.77 | 4.77 | 3.47% | 241,754 |
| Aug 1, 2025 | 4.52 | 4.78 | 4.28 | 4.61 | 4.61 | -2.54% | 552,881 |
| Jul 31, 2025 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | 1.72% | 693,909 |
| Jul 30, 2025 | 4.39 | 5.06 | 4.36 | 4.65 | 4.65 | 13.41% | 1,355,954 |
| Jul 29, 2025 | 4.25 | 4.28 | 4.03 | 4.10 | 4.10 | -3.76% | 275,800 |
| Jul 28, 2025 | 4.19 | 4.31 | 3.91 | 4.26 | 4.26 | 3.15% | 425,300 |
| Jul 25, 2025 | 3.69 | 4.14 | 3.60 | 4.13 | 4.13 | 12.53% | 458,929 |
| Jul 24, 2025 | 3.90 | 3.95 | 3.64 | 3.67 | 3.67 | -5.90% | 382,745 |
| Jul 23, 2025 | 3.97 | 3.98 | 3.78 | 3.90 | 3.90 | 0.26% | 655,600 |
| Jul 22, 2025 | 3.95 | 4.01 | 3.86 | 3.89 | 3.89 | -1.77% | 345,132 |