Lexeo Therapeutics Inc (LXEO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -11.5702479339 | 13.31 | 13.48 | 10.9 | 396492 | 11.6515024 | CS |
| 4 | -5.21 | -30.6831566549 | 16.98 | 19.5 | 10.9 | 465816 | 14.34046019 | CS |
| 12 | -0.46 | -3.76124284546 | 12.23 | 19.5 | 10.9 | 265574 | 15.008473 | CS |
| 26 | -5.13 | -30.3550295858 | 16.9 | 19.5 | 10.9 | 179085 | 14.91877501 | CS |
| 52 | 2.27 | 23.8947368421 | 9.5 | 22.33 | 9 | 166765 | 14.40136523 | CS |
| 156 | 2.27 | 23.8947368421 | 9.5 | 22.33 | 9 | 166765 | 14.40136523 | CS |
| 260 | 2.27 | 23.8947368421 | 9.5 | 22.33 | 9 | 166765 | 14.40136523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 11.77 | 0.23 | 1.99 | 11.21 | 12.33 | 11.21 | 504474 |
| 1721687700 | 11.54 | 0.35 | 3.13 | 11.19 | 11.86 | 11.13 | 553772 |
| 1721428500 | 11.19 | 0.1 | 0.90 | 11.1 | 11.356 | 10.9 | 265605 |
| 1721342100 | 11.09 | -0.23 | -2.03 | 11.5 | 11.6137 | 11.04 | 260253 |
| 1721255700 | 11.32 | -1.32 | -10.44 | 12.51 | 12.6165 | 11 | 425748 |
| 1721169300 | 12.64 | -0.37 | -2.84 | 13.31 | 13.48 | 12.6 | 477081 |
| 1721082900 | 13.01 | -4.59 | -26.08 | 14.09 | 15.31 | 12.16 | 2432830 |
| 1720823700 | 17.6 | 0.16 | 0.92 | 17.5 | 18.23 | 16.42 | 1002836 |
| 1720737300 | 17.44 | 1 | 6.08 | 19.5 | 19.5 | 16.48 | 936959 |
| 1720650900 | 16.44 | -0.31 | -1.85 | 16.81 | 17.19 | 16 | 179082 |
| 1720564500 | 16.75 | 0.4 | 2.45 | 15.97 | 16.9 | 15.97 | 217898 |
| 1720478100 | 16.35 | 0.86 | 5.55 | 15.62 | 16.739999 | 15.58 | 374694 |
| 1720218900 | 15.49 | 0.6 | 4.03 | 14.76 | 15.63 | 14.355 | 113566 |
| 1720040640 | 14.89 | 0.87 | 6.21 | 13.78 | 14.93 | 13.78 | 96024 |
| 1719959700 | 14.02 | -1.59 | -10.19 | 15.75 | 15.75 | 13.8 | 403096 |
| 1719873300 | 15.61 | 0.75 | 5.05 | 15.91 | 17.36 | 15.56 | 221742 |
| 1719614100 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1719527700 | 14.86 | 0.22 | 1.50 | 14.75 | 14.91 | 13.65 | 207204 |
| 1719441300 | 14.64 | -2.23 | -13.22 | 16.62 | 16.69 | 14.53 | 112022 |
| 1719354900 | 16.87 | -0.13 | -0.76 | 16.98 | 17.28 | 16.55 | 104273 |
| 1719268500 | 17 | 0.8 | 4.94 | 16.23 | 17.185 | 16.114999 | 228147 |
| 1719009300 | 16.2 | 0.52 | 3.32 | 15.8 | 16.34 | 15.6001 | 631615 |
| 1718922900 | 15.68 | 0.04 | 0.26 | 15.51 | 16.32 | 15.45 | 103627 |
| 1718750100 | 15.64 | -0.61 | -3.75 | 16.079999 | 16.26 | 15.3 | 80380 |
| 1718663700 | 16.25 | -1.13 | -6.50 | 17.17 | 17.41 | 16.14 | 62506 |
| 1718404500 | 17.38 | -1.38 | -7.36 | 18.81 | 18.81 | 17.06 | 143261 |
| 1718318100 | 18.76 | 0.57 | 3.13 | 18.75 | 19.14 | 17.5 | 323570 |
| 1718231700 | 18.19 | 0.61 | 3.47 | 17.95 | 18.5 | 17.2 | 265600 |
| 1718145300 | 17.58 | -1.15 | -6.14 | 18.78 | 18.78 | 17.43 | 156940 |
| 1718058900 | 18.73 | 1.48 | 8.58 | 17.11 | 18.96 | 16.79 | 300889 |
| 1717799700 | 17.25 | -0.2 | -1.15 | 17.21 | 17.65 | 16.852 | 121030 |
| 1717713300 | 17.45 | 0.26 | 1.51 | 17.26 | 17.985 | 17.16 | 346963 |
| 1717626900 | 17.19 | 0.09 | 0.53 | 17.07 | 17.6 | 16.55 | 244342 |
| 1717540500 | 17.1 | 0.05 | 0.29 | 16.94 | 17.4 | 16.399999 | 183464 |
| 1717454100 | 17.05 | 0.42 | 2.53 | 16.79 | 17.32 | 15.32 | 219241 |
| 1717194900 | 16.629999 | 0.58 | 3.61 | 16.01 | 16.8 | 15.85 | 233499 |
| 1717108500 | 16.05 | 0.86 | 5.66 | 15.26 | 16.44 | 15.26 | 170024 |
| 1717022100 | 15.19 | 0.19 | 1.27 | 14.89 | 15.55 | 14.62 | 62664 |
| 1716935700 | 15 | -0.46 | -2.98 | 15.59 | 15.59 | 14.53 | 142975 |
| 1716590100 | 15.46 | -0.02 | -0.13 | 15.27 | 15.61 | 15.08 | 77249 |
| 1716503700 | 15.48 | 0.32 | 2.11 | 15.24 | 16.2 | 15.15 | 87598 |
| 1716417300 | 15.16 | 0.16 | 1.07 | 14.95 | 15.48 | 14.83 | 109674 |
| 1716330900 | 15 | 1.23 | 8.93 | 13.77 | 15.56 | 13.77 | 307611 |
| 1716244500 | 13.77 | -0.08 | -0.58 | 13.77 | 14.26 | 13.48 | 78474 |
| 1715985300 | 13.85 | -0.17 | -1.21 | 14.09 | 14.28 | 13.72 | 50716 |
| 1715898900 | 14.02 | 0.06 | 0.43 | 13.82 | 15.15 | 13.82 | 335730 |
| 1715812500 | 13.96 | -0.01 | -0.07 | 14.18 | 15 | 13.74 | 77472 |
| 1715726100 | 13.97 | 0.41 | 3.02 | 13.81 | 14.53 | 13.59 | 77468 |
| 1715639700 | 13.56 | 0.42 | 3.20 | 13.13 | 13.58 | 12.98 | 62196 |
| 1715380500 | 13.14 | -1.36 | -9.38 | 14.48 | 14.48 | 13.02 | 92011 |
| 1715294100 | 14.5 | 0.78 | 5.69 | 13.44 | 16.79 | 13.44 | 245663 |
| 1715207700 | 13.72 | 0.29 | 2.16 | 13.3 | 14.01 | 13.08 | 56954 |
| 1715121300 | 13.43 | 0.22 | 1.67 | 13.25 | 13.635 | 12.98 | 100116 |
| 1715034900 | 13.21 | 0.44 | 3.45 | 13 | 13.46 | 12.78 | 253428 |
| 1714775700 | 12.77 | 0.31 | 2.49 | 12.82 | 13.115 | 12.61 | 98948 |
| 1714689300 | 12.46 | 0.16 | 1.30 | 12.48 | 12.52 | 12.13 | 162808 |
| 1714602900 | 12.3 | -0.15 | -1.20 | 12.43 | 12.66 | 12.2 | 79028 |
| 1714516500 | 12.45 | 0.15 | 1.22 | 12.23 | 13.33 | 12.23 | 113579 |
| 1714430100 | 12.3 | -0.2 | -1.60 | 12.5 | 12.965 | 12 | 209037 |
| 1714170900 | 12.5 | 0.34 | 2.80 | 12.14 | 12.86 | 11.985 | 377218 |
| 1714084500 | 12.16 | -0.34 | -2.72 | 12.3 | 12.47 | 11.9 | 51316 |
| 1713998100 | 12.5 | 0.36 | 2.97 | 11.96 | 12.525 | 11.76 | 99355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
