Skip to main content
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
19.50
+0.25 (1.30%)
At close: Dec 5, 2025, 4:00 PM EST
19.89
+0.39 (2.00%)
After-hours: Dec 5, 2025, 7:34 PM EST

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2120.3419.2119.5019.501.30%227,404
Dec 4, 202518.5219.6918.2219.2519.252.61%193,001
Dec 3, 202518.6919.6918.0018.7618.761.46%152,602
Dec 2, 202517.4318.9917.3418.4918.496.08%155,776
Dec 1, 202517.5817.6416.3217.4317.43-2.02%205,798
Nov 28, 202516.9218.0916.1217.7917.797.62%129,727
Nov 26, 202516.3117.0015.9616.5316.532.04%187,037
Nov 25, 202516.1516.6015.7416.2016.200.37%114,976
Nov 24, 202515.5516.8515.5516.1416.145.28%122,464
Nov 21, 202516.0016.4915.1915.3315.33-2.91%46,420
Nov 20, 202515.9016.5215.7115.7915.79-0.54%49,776
Nov 19, 202515.9017.0815.8215.8815.88-0.28%95,647
Nov 18, 202517.0017.2515.4615.9215.92-6.63%111,888
Nov 17, 202515.1318.2915.1317.0517.0514.35%408,200
Nov 14, 202514.9316.0014.4014.9114.910.07%220,361
Nov 13, 202514.8015.2714.6614.9014.90-1.19%73,314
Nov 12, 202515.8316.2814.8215.0815.08-5.63%94,138
Nov 11, 202514.5116.5314.3215.9815.989.38%94,963
Nov 10, 202515.4815.5514.5214.6114.61-4.82%70,402
Nov 7, 202515.5515.8514.7215.3515.35-1.03%151,400
Nov 6, 202516.0916.5615.4415.5115.51-4.26%120,331
Nov 5, 202516.0116.4915.9416.2016.20-1.82%52,361
Nov 4, 202515.9316.5515.8516.5016.502.04%115,387
Nov 3, 202516.1316.8315.8716.1716.170.25%110,345
Oct 31, 202516.1816.7615.9616.1316.13-0.92%51,311
Oct 30, 202515.4716.9515.0516.2816.284.03%87,792
Oct 29, 202516.4216.9015.4615.6515.65-5.55%53,643
Oct 28, 202516.4916.7816.0816.5716.57-0.78%65,241
Oct 27, 202516.0016.7115.5116.7016.704.57%77,023
Oct 24, 202516.0416.9515.0715.9715.970.82%107,675
Oct 23, 202515.4916.0815.4915.8415.840.83%36,397
Oct 22, 202516.3416.3415.3315.7115.71-1.81%61,327
Oct 21, 202516.0016.3015.4916.0016.00-97,049
Oct 20, 202515.6016.1515.5516.0016.002.56%51,045
Oct 17, 202516.2216.2415.4315.6015.60-4.88%71,272
Oct 16, 202516.7616.7615.3316.4016.40-0.73%190,106
Oct 15, 202515.6216.5715.4816.5216.525.76%105,393
Oct 14, 202515.9616.3415.0615.6215.62-2.80%199,554
Oct 13, 202515.5916.3115.1716.0716.074.08%144,462
Oct 10, 202515.5316.0814.8715.4415.44-1.28%159,189
Oct 9, 202515.0115.8514.8615.6415.643.99%261,023
Oct 8, 202516.0016.3014.9215.0415.04-6.06%140,231
Oct 7, 202515.1516.2014.8516.0116.015.75%248,890
Oct 6, 202515.3216.5614.6515.1415.140.60%266,129
Oct 3, 202515.4015.6714.7915.0515.05-2.65%258,637
Oct 2, 202515.7816.2914.9015.4615.46-1.90%399,177
Oct 1, 202515.9416.7514.3615.7615.76-0.19%487,539
Sep 30, 202515.1416.0113.4015.7915.793.61%207,130
Sep 29, 202515.1115.4314.6115.2415.24-1.30%57,853
Sep 26, 202514.8315.7613.3615.4415.443.28%131,515