Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.120
-0.060 (-1.44%)
Jun 27, 2025, 4:00 PM - Market closed
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.10 | 4.20 | 4.01 | 4.12 | 4.12 | -1.44% | 959,822 |
| Jun 26, 2025 | 4.20 | 4.22 | 4.00 | 4.18 | 4.18 | -0.24% | 442,187 |
| Jun 25, 2025 | 4.20 | 4.50 | 4.06 | 4.19 | 4.19 | -0.48% | 733,781 |
| Jun 24, 2025 | 4.04 | 4.26 | 3.98 | 4.21 | 4.21 | 6.31% | 514,504 |
| Jun 23, 2025 | 3.85 | 4.00 | 3.74 | 3.96 | 3.96 | 1.28% | 494,632 |
| Jun 20, 2025 | 4.24 | 4.27 | 3.63 | 3.91 | 3.91 | -7.78% | 756,131 |
| Jun 18, 2025 | 3.88 | 4.24 | 3.75 | 4.24 | 4.24 | 8.16% | 430,082 |
| Jun 17, 2025 | 3.86 | 3.98 | 3.62 | 3.92 | 3.92 | - | 687,866 |
| Jun 16, 2025 | 4.06 | 4.29 | 3.83 | 3.92 | 3.92 | -0.51% | 556,270 |
| Jun 13, 2025 | 3.89 | 4.20 | 3.85 | 3.94 | 3.94 | -3.67% | 356,440 |
| Jun 12, 2025 | 4.45 | 4.45 | 4.04 | 4.09 | 4.09 | -9.31% | 532,083 |
| Jun 11, 2025 | 4.67 | 4.75 | 4.26 | 4.51 | 4.51 | -2.17% | 825,623 |
| Jun 10, 2025 | 4.40 | 4.63 | 4.27 | 4.61 | 4.61 | 5.25% | 826,440 |
| Jun 9, 2025 | 3.98 | 4.40 | 3.85 | 4.38 | 4.38 | 12.89% | 870,927 |
| Jun 6, 2025 | 3.32 | 4.21 | 3.30 | 3.88 | 3.88 | 18.65% | 1,931,148 |
| Jun 5, 2025 | 3.10 | 3.33 | 2.90 | 3.27 | 3.27 | 5.48% | 705,882 |
| Jun 4, 2025 | 2.81 | 3.18 | 2.80 | 3.10 | 3.10 | 9.93% | 648,484 |
| Jun 3, 2025 | 2.75 | 2.97 | 2.72 | 2.82 | 2.82 | 3.68% | 672,276 |
| Jun 2, 2025 | 2.75 | 2.88 | 2.72 | 2.72 | 2.72 | - | 354,486 |
| May 30, 2025 | 2.87 | 2.89 | 2.67 | 2.72 | 2.72 | -5.23% | 371,231 |
| May 29, 2025 | 2.78 | 2.91 | 2.66 | 2.87 | 2.87 | 4.74% | 447,474 |
| May 28, 2025 | 2.67 | 2.89 | 2.51 | 2.74 | 2.74 | 1.48% | 566,508 |
| May 27, 2025 | 3.00 | 3.08 | 2.54 | 2.70 | 2.70 | -4.26% | 2,051,245 |
| May 23, 2025 | 3.01 | 3.06 | 2.81 | 2.82 | 2.82 | -8.44% | 480,981 |
| May 22, 2025 | 2.99 | 3.17 | 2.90 | 3.08 | 3.08 | 0.65% | 323,367 |
| May 21, 2025 | 3.39 | 3.50 | 2.88 | 3.06 | 3.06 | -13.31% | 900,172 |
| May 20, 2025 | 3.26 | 3.59 | 3.11 | 3.53 | 3.53 | 7.29% | 622,693 |
| May 19, 2025 | 3.14 | 3.31 | 2.98 | 3.29 | 3.29 | 1.54% | 718,497 |
| May 16, 2025 | 2.76 | 3.47 | 2.66 | 3.24 | 3.24 | 20.00% | 1,741,069 |
| May 15, 2025 | 2.67 | 2.81 | 2.43 | 2.70 | 2.70 | 0.37% | 801,767 |
| May 14, 2025 | 2.83 | 2.86 | 2.53 | 2.69 | 2.69 | -4.95% | 957,162 |
| May 13, 2025 | 2.64 | 2.98 | 2.55 | 2.83 | 2.83 | 7.60% | 871,864 |
| May 12, 2025 | 2.79 | 3.11 | 2.53 | 2.63 | 2.63 | -2.23% | 1,018,951 |
| May 9, 2025 | 2.98 | 3.06 | 2.67 | 2.69 | 2.69 | -10.33% | 980,394 |
| May 8, 2025 | 3.25 | 3.35 | 2.97 | 3.00 | 3.00 | 0.33% | 1,810,740 |
| May 7, 2025 | 3.17 | 3.27 | 2.77 | 2.99 | 2.99 | -8.00% | 1,470,334 |
| May 6, 2025 | 4.35 | 4.56 | 3.20 | 3.25 | 3.25 | -26.97% | 1,764,655 |
| May 5, 2025 | 4.67 | 4.82 | 4.41 | 4.45 | 4.45 | -4.09% | 531,622 |
| May 2, 2025 | 4.81 | 5.55 | 4.59 | 4.64 | 4.64 | -1.49% | 1,265,442 |
| May 1, 2025 | 3.99 | 5.00 | 3.88 | 4.71 | 4.71 | 19.85% | 1,337,774 |
| Apr 30, 2025 | 3.50 | 4.17 | 3.36 | 3.93 | 3.93 | 10.08% | 903,434 |
| Apr 29, 2025 | 3.49 | 3.57 | 3.30 | 3.57 | 3.57 | 0.56% | 351,327 |
| Apr 28, 2025 | 3.70 | 4.10 | 3.44 | 3.55 | 3.55 | -3.53% | 671,167 |
| Apr 25, 2025 | 3.64 | 3.78 | 3.37 | 3.68 | 3.68 | 0.27% | 589,400 |
| Apr 24, 2025 | 3.34 | 3.75 | 3.17 | 3.67 | 3.67 | 8.90% | 560,698 |
| Apr 23, 2025 | 3.55 | 3.73 | 3.25 | 3.37 | 3.37 | -1.46% | 568,637 |
| Apr 22, 2025 | 3.34 | 3.44 | 3.06 | 3.42 | 3.42 | 6.54% | 848,515 |
| Apr 21, 2025 | 2.69 | 3.27 | 2.62 | 3.21 | 3.21 | 18.45% | 1,066,643 |
| Apr 17, 2025 | 2.26 | 2.73 | 2.25 | 2.71 | 2.71 | 18.86% | 608,280 |
| Apr 16, 2025 | 2.55 | 2.62 | 2.19 | 2.28 | 2.28 | -10.59% | 565,531 |