• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.37
  • 0.55 %
  • $208.52
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Lexeo Therapeutics, Inc. Common Stock (LXEO) Charts

Lexeo Therapeutics, Inc. Common Stock (LXEO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.99

-$0.66

(-9.92%)

Day's range
$5.82
Day's range
$6.63
  • 5 DAY PERFORMANCE

    -21.60%
  • 1 MONTH PERFORMANCE

    -46.13%
  • 3 MONTH PERFORMANCE

    -50.94%
  • 6 MONTH PERFORMANCE

    -56.75%
  • YEAR-TO-DATE PERFORMANCE

    -55.37%
  • 1 YEAR PERFORMANCE

    -45.64%

Lexeo Therapeutics, Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.62 $6.00   (-9.37%) $6.63 $5.81 503,828 $198.38 M
11/15/2024 $7.85 $6.65   (-15.29%) $7.95 $6.65 779,352 $219.87 M
11/14/2024 $7.70 $7.78   (1.04%) $8.52 $7.56 1.03 M $257.23 M
11/13/2024 $8.65 $7.64   (-11.68%) $11.72 $7.64 5.97 M $252.60 M
11/12/2024 $8.03 $7.69   (-4.23%) $8.03 $7.47 183,044 $254.26 M
11/11/2024 $8.00 $7.95   (-0.63%) $8.00 $7.49 228,927 $262.85 M
11/08/2024 $7.90 $8.00   (1.27%) $8.20 $7.71 93,600 $264.02 M
11/07/2024 $8.20 $7.89   (-3.78%) $8.38 $7.77 161,523 $260.39 M
11/06/2024 $8.15 $8.20   (0.61%) $8.41 $7.94 293,200 $270.62 M
11/05/2024 $8.21 $8.03   (-2.19%) $8.43 $8.01 139,900 $265.01 M
11/04/2024 $7.92 $8.24   (4.04%) $8.38 $7.84 260,830 $271.94 M
11/01/2024 $7.98 $7.93   (-0.63%) $8.07 $7.82 221,351 $261.71 M
10/31/2024 $8.31 $7.90   (-4.93%) $8.38 $7.54 325,737 $260.72 M
10/30/2024 $8.85 $8.28   (-6.44%) $9.52 $8.10 1.15 M $273.26 M
10/29/2024 $9.82 $9.97   (1.53%) $9.97 $9.64 100,330 $329.03 M
10/28/2024 $9.61 $9.83   (2.29%) $10.13 $9.51 152,114 $324.41 M
10/25/2024 $9.91 $9.50   (-4.14%) $10.05 $9.49 153,180 $313.52 M
10/24/2024 $9.78 $9.90   (1.23%) $10.05 $9.48 321,379 $326.72 M
10/23/2024 $10.02 $9.79   (-2.3%) $10.16 $9.53 166,373 $323.09 M
10/22/2024 $10.52 $10.07   (-4.28%) $10.71 $9.55 505,842 $332.33 M
10/21/2024 $11.25 $10.52   (-6.49%) $11.30 $10.40 649,200 $347.18 M
10/18/2024 $9.16 $11.12   (21.4%) $11.17 $9.09 953,825 $366.98 M
10/17/2024 $9.11 $9.10   (-0.11%) $9.27 $8.88 168,100 $300.32 M
10/16/2024 $9.06 $9.15   (0.99%) $9.23 $8.83 219,300 $301.97 M
10/15/2024 $7.93 $8.93   (12.61%) $9.05 $7.88 206,658 $294.71 M
10/14/2024 $8.14 $7.96   (-2.21%) $8.16 $7.95 226,510 $262.70 M
10/11/2024 $7.96 $8.19   (2.89%) $8.21 $7.86 340,109 $270.29 M
10/10/2024 $8.37 $7.96   (-4.9%) $8.49 $7.90 386,510 $262.70 M
10/09/2024 $8.76 $8.50   (-2.97%) $8.76 $8.33 174,600 $280.52 M
10/08/2024 $8.47 $8.75   (3.31%) $8.96 $8.46 220,900 $288.77 M
10/07/2024 $8.62 $8.52   (-1.16%) $8.68 $8.22 285,120 $281.18 M
10/04/2024 $9.24 $8.66   (-6.28%) $9.36 $8.52 230,302 $285.80 M
10/03/2024 $8.69 $9.11   (4.83%) $9.21 $8.50 288,500 $300.65 M
10/02/2024 $8.71 $8.72   (0.11%) $8.76 $8.39 165,812 $287.78 M
10/01/2024 $9.01 $8.74   (-3%) $9.14 $8.72 187,893 $288.44 M
09/30/2024 $9.08 $9.04   (-0.44%) $9.35 $8.95 460,500 $298.34 M
09/27/2024 $9.00 $9.11   (1.22%) $9.35 $8.84 320,209 $300.65 M
09/26/2024 $9.04 $8.91   (-1.44%) $9.27 $8.80 285,410 $294.05 M
09/25/2024 $8.90 $8.95   (0.56%) $9.41 $8.64 437,784 $295.37 M
09/24/2024 $9.60 $8.84   (-7.92%) $9.66 $8.80 299,401 $291.74 M
09/23/2024 $10.77 $9.44   (-12.35%) $10.77 $9.42 253,849 $311.54 M
09/20/2024 $10.40 $10.78   (3.65%) $10.88 $10.05 2.50 M $355.76 M
09/19/2024 $9.75 $10.42   (6.87%) $10.45 $9.62 290,500 $343.88 M
09/18/2024 $9.65 $9.58   (-0.73%) $9.77 $9.36 258,029 $316.16 M
09/17/2024 $9.69 $9.56   (-1.34%) $9.90 $9.40 231,400 $315.50 M
09/16/2024 $9.82 $9.59   (-2.34%) $10.17 $9.23 241,814 $316.49 M
09/13/2024 $9.93 $9.67   (-2.62%) $10.23 $9.55 158,633 $319.13 M
09/12/2024 $10.20 $9.87   (-3.24%) $10.40 $9.61 153,500 $325.73 M
09/11/2024 $10.31 $10.24   (-0.68%) $10.52 $10.06 112,500 $337.94 M
09/10/2024 $10.79 $10.35   (-4.08%) $11.17 $10.33 217,600 $341.57 M
09/09/2024 $10.80 $10.82   (0.19%) $11.45 $10.74 420,200 $357.08 M
09/06/2024 $11.33 $10.90   (-3.8%) $11.35 $10.81 160,000 $359.72 M
09/05/2024 $11.30 $11.40   (0.88%) $11.56 $11.00 179,922 $376.22 M
09/04/2024 $11.35 $11.20   (-1.32%) $11.77 $10.92 104,200 $369.62 M
09/03/2024 $11.46 $11.40   (-0.52%) $11.62 $11.30 162,044 $376.22 M
08/30/2024 $11.68 $11.51   (-1.46%) $11.79 $10.99 142,018 $379.85 M
08/29/2024 $11.58 $11.62   (0.35%) $11.96 $11.48 147,300 $383.48 M
08/28/2024 $11.10 $11.43   (2.97%) $11.77 $10.99 257,046 $377.21 M
08/27/2024 $11.33 $11.05   (-2.47%) $11.63 $10.96 142,719 $364.67 M
08/26/2024 $12.13 $11.31   (-6.76%) $12.33 $11.13 166,723 $373.25 M
08/23/2024 $12.19 $12.05   (-1.15%) $12.37 $11.79 225,248 $397.67 M
08/22/2024 $12.68 $12.18   (-3.94%) $12.72 $12.15 71,944 $401.96 M
08/21/2024 $12.28 $12.69   (3.34%) $12.76 $12.09 170,422 $418.79 M
08/20/2024 $11.78 $12.17   (3.31%) $12.20 $11.57 106,448 $401.63 M
08/19/2024 $12.24 $11.89   (-2.86%) $12.38 $11.74 196,024 $392.39 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.