NASDAQ : LBRX
LB Pharmaceuticals Inc — Price history
Healthcare · Biotechnology · United States
Last price 39.7 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LB Pharmaceuticals Inc (LBRX) closed at 39.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.56 | 40.91 | 38.24 | 39.04 | 466,622 | -1.66% |
| 2026-10-30 | 40.1 | 41.236 | 39.125 | 39.7 | 429,474 | -1.12% |
| 2026-10-29 | 39.8 | 40.76 | 39.225 | 40.15 | 400,678 | +0.80% |
| 2026-10-28 | 39.53 | 40.38 | 38.49 | 39.83 | 201,736 | +0.48% |
| 2026-10-27 | 39.14 | 40.345 | 38.578 | 39.64 | 236,345 | +0.76% |
| 2026-10-26 | 39.07 | 41.047 | 38.445 | 39.34 | 275,975 | +1.58% |
| 2026-10-23 | 39.25 | 39.73 | 38.26 | 38.73 | 188,569 | -1.75% |
| 2026-10-22 | 39.12 | 41.58 | 38.391 | 39.42 | 230,854 | +0.48% |
| 2026-10-21 | 41.1 | 41.24 | 39.04 | 39.23 | 247,157 | -4.32% |
| 2026-10-20 | 38.88 | 41.42 | 38.24 | 41 | 388,486 | +5.64% |
| 2026-10-19 | 36.91 | 40.1 | 36.03 | 38.81 | 588,523 | +5.63% |
| 2026-10-16 | 36.62 | 37.37 | 36.06 | 36.74 | 724,805 | +0.14% |
| 2026-10-15 | 34.54 | 37.43 | 34.5 | 36.69 | 976,646 | +7.91% |
| 2026-10-14 | 34.1 | 35.51 | 33.883 | 34 | 362,714 | -2.27% |
| 2026-10-13 | 36.1 | 36.1 | 34.44 | 34.79 | 296,790 | -3.17% |
| 2026-10-12 | 37.26 | 37.43 | 34.54 | 35.93 | 491,509 | -3.47% |
| 2026-10-09 | 35.01 | 38.5 | 35.01 | 37.22 | 642,582 | +7.54% |
| 2026-10-08 | 33.83 | 35.725 | 33.13 | 34.61 | 440,665 | +1.32% |
| 2026-10-07 | 34.02 | 36.57 | 34 | 34.16 | 385,034 | -0.29% |
| 2026-10-06 | 35.25 | 35.59 | 33.727 | 34.26 | 432,766 | -1.04% |
| 2026-10-05 | 36.41 | 36.88 | 34.47 | 34.62 | 494,494 | -6.41% |
| 2026-10-02 | 37.72 | 38.815 | 36.75 | 36.99 | 388,885 | -0.78% |
| 2026-10-01 | 38.1 | 38.59 | 37.125 | 37.28 | 278,891 | -2.87% |
| 2026-09-30 | 37.61 | 39.23 | 37.34 | 38.38 | 437,215 | +2.95% |
| 2026-09-29 | 37.89 | 38.13 | 36.98 | 37.28 | 713,379 | -1.61% |
| 2026-09-28 | 37.24 | 38.17 | 36.57 | 37.89 | 534,587 | +1.50% |
| 2026-09-25 | 37.85 | 38.57 | 36.99 | 37.33 | 398,942 | -1.24% |
| 2026-09-24 | 39.13 | 39.39 | 37.56 | 37.8 | 413,501 | -3.55% |
| 2026-09-23 | 42.8 | 42.8 | 38.835 | 39.19 | 481,680 | -8.20% |
| 2026-09-22 | 43.4 | 43.4 | 41.21 | 42.69 | 244,401 | -0.70% |
| 2026-09-21 | 42.55 | 43.22 | 41.535 | 42.99 | 310,155 | +1.22% |
| 2026-09-18 | 42.22 | 42.54 | 41.385 | 42.47 | 531,641 | +0.78% |
| 2026-09-17 | 43.33 | 43.5 | 41.78 | 42.14 | 314,496 | -1.01% |
| 2026-09-16 | 43.37 | 43.94 | 42.17 | 42.57 | 231,919 | -1.09% |
| 2026-09-15 | 44.84 | 44.84 | 42.5 | 43.04 | 320,546 | -4.01% |
| 2026-09-14 | 44.95 | 45.72 | 44.55 | 44.84 | 242,778 | +0.47% |
| 2026-09-11 | 46.8 | 47.68 | 44.4 | 44.63 | 208,383 | -3.50% |
| 2026-09-10 | 47.2 | 47.2 | 45.5 | 46.25 | 174,791 | -2.98% |
| 2026-09-09 | 49.07 | 49.81 | 47.46 | 47.67 | 190,142 | -3.48% |
| 2026-09-08 | 48.53 | 49.62 | 47.15 | 49.39 | 300,998 | +0.10% |
| 2026-09-04 | 47.47 | 49.91 | 47.47 | 49.34 | 205,964 | +3.83% |
| 2026-09-03 | 48.88 | 48.91 | 46.72 | 47.52 | 282,475 | -3.96% |
| 2026-09-02 | 47.31 | 49.93 | 46.44 | 49.48 | 518,387 | +5.05% |
| 2026-09-01 | 47.21 | 48.21 | 46.92 | 47.1 | 201,986 | -0.34% |
| 2026-08-31 | 47.47 | 47.5 | 46.38 | 47.26 | 386,950 | -0.98% |
| 2026-08-28 | 47.64 | 49.245 | 46.37 | 47.73 | 230,559 | -0.33% |
| 2026-08-27 | 48.15 | 48.42 | 47.14 | 47.89 | 256,077 | -0.57% |
| 2026-08-26 | 48.71 | 48.71 | 47.21 | 48.165 | 244,900 | -1.30% |
| 2026-08-25 | 48.7 | 50.16 | 48.485 | 48.8 | 217,026 | +1.22% |
| 2026-08-24 | 47.88 | 49.06 | 46.83 | 48.21 | 252,689 | +1.24% |
| 2026-08-21 | 47.71 | 48.21 | 46.336 | 47.62 | 225,827 | +0.83% |
| 2026-08-20 | 48.51 | 48.86 | 46.9 | 47.23 | 194,527 | -3.49% |
| 2026-08-19 | 49.8 | 49.97 | 48.235 | 48.94 | 162,252 | +0.35% |
| 2026-08-18 | 45.69 | 48.93 | 45.69 | 48.77 | 540,387 | +5.49% |
| 2026-08-17 | 47.1 | 47.96 | 46.11 | 46.23 | 261,785 | -3.23% |
| 2026-08-14 | 44.24 | 47.885 | 43.64 | 47.775 | 295,402 | +7.92% |
| 2026-08-13 | 45.995 | 46.15 | 44.02 | 44.27 | 432,903 | -2.45% |
| 2026-08-12 | 45.32 | 46.01 | 44.03 | 45.38 | 355,991 | +0.11% |
| 2026-08-11 | 45.93 | 46.27 | 43.61 | 45.33 | 235,757 | -1.13% |
| 2026-08-10 | 47.68 | 48.94 | 43.91 | 45.85 | 425,932 | -4.48% |
| 2026-08-07 | 48.81 | 49.14 | 47.415 | 48 | 269,179 | -0.37% |
| 2026-08-06 | 45 | 48.55 | 44.53 | 48.18 | 465,654 | +7.00% |
| 2026-08-05 | 45.31 | 45.75 | 44.02 | 45.03 | 317,745 | +0.07% |
| 2026-08-04 | 42.99 | 46.005 | 42.56 | 45 | 563,748 | +5.04% |
| 2026-08-03 | 40.74 | 44.33 | 39.01 | 42.84 | 872,094 | +6.89% |
| 2026-07-31 | 40.39 | 40.67 | 38.975 | 40.08 | 339,016 | -2.00% |
| 2026-07-30 | 39.27 | 41.33 | 36.72 | 40.9 | 513,947 | +4.87% |
| 2026-07-29 | 35.14 | 39.26 | 35.14 | 39 | 709,305 | +11.62% |
| 2026-07-28 | 34.83 | 38.625 | 34.675 | 34.94 | 290,610 | +0.46% |
| 2026-07-27 | 35.22 | 36.314 | 34.03 | 34.78 | 217,912 | -0.66% |
| 2026-07-24 | 34.89 | 35.93 | 34.11 | 35.01 | 333,824 | +1.13% |
| 2026-07-23 | 35.85 | 36.3 | 33.8 | 34.62 | 594,397 | -3.40% |
| 2026-07-22 | 33.26 | 36.6 | 32.6 | 35.84 | 799,245 | +10.93% |
| 2026-07-21 | 31.43 | 32.4 | 31.043 | 32.31 | 185,463 | +4.56% |
| 2026-07-20 | 31.26 | 32.25 | 30.49 | 30.9 | 190,200 | -1.62% |
| 2026-07-17 | 30.11 | 32.09 | 29.36 | 31.41 | 147,918 | +2.68% |
| 2026-07-16 | 32.14 | 32.49 | 30.28 | 30.59 | 186,603 | -4.88% |
| 2026-07-15 | 31.89 | 32.39 | 30.86 | 32.16 | 108,168 | +0.44% |
| 2026-07-14 | 32.42 | 33.68 | 31.65 | 32.02 | 213,512 | -0.71% |
| 2026-07-13 | 32.76 | 33.82 | 31.68 | 32.25 | 135,231 | -2.12% |
| 2026-07-10 | 33.74 | 34.205 | 31.97 | 32.95 | 186,560 | -2.34% |
| 2026-07-09 | 34.17 | 34.95 | 31.841 | 33.74 | 237,874 | -1.26% |
| 2026-07-08 | 34.23 | 35.345 | 33.99 | 34.17 | 305,712 | -0.35% |
| 2026-07-07 | 34.32 | 34.88 | 33.17 | 34.29 | 412,099 | +2.63% |
| 2026-07-06 | 33.73 | 34.29 | 32.69 | 33.41 | 232,707 | -0.06% |
| 2026-07-02 | 32.08 | 34 | 31.82 | 33.43 | 406,034 | +4.83% |
| 2026-07-01 | 32.79 | 33.29 | 31.6 | 31.89 | 222,506 | -1.74% |
| 2026-06-30 | 32.92 | 33.315 | 31.825 | 32.455 | 334,079 | -0.57% |
| 2026-06-29 | 31.92 | 32.685 | 31.03 | 32.64 | 367,465 | +2.26% |
| 2026-06-26 | 30.99 | 32.16 | 29.76 | 31.92 | 1,413,712 | +2.97% |
| 2026-06-25 | 30.49 | 31.99 | 30.45 | 31 | 213,094 | +1.71% |
| 2026-06-24 | 30.6 | 31.93 | 30.053 | 30.48 | 295,027 | -0.39% |
| 2026-06-23 | 29.85 | 31.44 | 29.65 | 30.6 | 824,513 | +2.44% |
| 2026-06-22 | 30.08 | 31.07 | 29.54 | 29.87 | 345,039 | -0.43% |
| 2026-06-18 | 31 | 31.49 | 29.275 | 30 | 513,121 | -0.17% |
| 2026-06-17 | 27.7 | 30.12 | 27.7 | 30.05 | 334,450 | +8.64% |
| 2026-06-16 | 28.74 | 29.32 | 27.37 | 27.66 | 160,318 | -2.95% |
| 2026-06-15 | 28.55 | 29.22 | 28.2 | 28.5 | 201,997 | +0.28% |
| 2026-06-12 | 28.57 | 29.575 | 28.29 | 28.42 | 158,396 | -0.42% |
| 2026-06-11 | 27.87 | 29.36 | 27.8 | 28.54 | 120,333 | +0.53% |
| 2026-06-10 | 29.27 | 30.27 | 28.33 | 28.39 | 193,647 | -3.01% |
| 2026-06-09 | 29.54 | 30.42 | 28.995 | 29.27 | 362,817 | -0.44% |
| 2026-06-08 | 28.84 | 29.565 | 28.3 | 29.4 | 99,811 | +3.05% |
| 2026-06-05 | 28.86 | 29.56 | 28.34 | 28.53 | 156,848 | -1.28% |
| 2026-06-04 | 28.21 | 30.055 | 27.75 | 28.9 | 167,861 | +3.40% |
| 2026-06-03 | 27.02 | 28.39 | 26.98 | 27.95 | 198,425 | +3.44% |
| 2026-06-02 | 27.65 | 28.25 | 26.37 | 27.02 | 147,290 | -3.60% |
| 2026-06-01 | 28.02 | 28.735 | 27.2 | 28.03 | 126,887 | +0.21% |
| 2026-05-29 | 27.52 | 29.38 | 27.03 | 27.97 | 358,117 | +1.60% |
| 2026-05-28 | 27.8 | 28.12 | 27.075 | 27.53 | 109,124 | -0.97% |
| 2026-05-27 | 28.58 | 29.41 | 27.395 | 27.8 | 200,382 | -1.87% |
| 2026-05-26 | 28.25 | 29.15 | 28.08 | 28.33 | 128,957 | +0.75% |
| 2026-05-22 | 28.5 | 29.71 | 27.93 | 28.12 | 145,378 | +0.43% |
| 2026-05-21 | 27.95 | 28.665 | 27.73 | 28 | 162,235 | -0.11% |
| 2026-05-20 | 27.61 | 28.24 | 27.19 | 28.03 | 177,256 | +2.79% |
| 2026-05-19 | 27.49 | 27.75 | 26.5 | 27.27 | 164,566 | -1.69% |
| 2026-05-18 | 30.45 | 30.83 | 27.109 | 27.74 | 229,196 | -6.47% |
| 2026-05-15 | 30.84 | 30.95 | 29.425 | 29.66 | 255,966 | -5.57% |
| 2026-05-14 | 32.46 | 32.62 | 31.34 | 31.41 | 77,171 | -2.79% |
| 2026-05-13 | 30.78 | 32.625 | 30.78 | 32.31 | 179,294 | +3.79% |