-
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 |