NASDAQ : LXEO
Lexeo Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 251.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lexeo Therapeutics, Inc. (LXEO) closed at 3.12 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 | 3.16 | 3.175 | 3.04 | 3.12 | 204,439 | -0.64% |
| 2026-10-30 | 3.02 | 3.295 | 2.9 | 3.14 | 1,001,520 | +2.61% |
| 2026-10-29 | 3.16 | 3.375 | 3.05 | 3.06 | 1,046,021 | -2.24% |
| 2026-10-28 | 2.85 | 3.14 | 2.78 | 3.13 | 1,198,378 | +9.06% |
| 2026-10-27 | 2.71 | 2.935 | 2.65 | 2.87 | 2,684,076 | +6.30% |
| 2026-10-26 | 2.8 | 2.825 | 2.675 | 2.7 | 1,162,581 | -3.57% |
| 2026-10-23 | 2.87 | 2.965 | 2.73 | 2.8 | 619,383 | -3.11% |
| 2026-10-22 | 2.98 | 3.12 | 2.89 | 2.89 | 492,468 | -3.67% |
| 2026-10-21 | 3.03 | 3.09 | 2.97 | 3 | 1,080,345 | -0.66% |
| 2026-10-20 | 2.76 | 3.055 | 2.71 | 3.02 | 1,275,661 | +9.42% |
| 2026-10-19 | 2.65 | 2.81 | 2.55 | 2.76 | 1,863,066 | +4.55% |
| 2026-10-16 | 2.75 | 2.84 | 2.63 | 2.64 | 2,506,681 | -4.35% |
| 2026-10-15 | 2.66 | 2.83 | 2.61 | 2.76 | 1,303,935 | +4.94% |
| 2026-10-14 | 2.7 | 2.785 | 2.56 | 2.63 | 1,943,415 | -4.01% |
| 2026-10-13 | 3.09 | 3.09 | 2.74 | 2.74 | 1,586,559 | -9.87% |
| 2026-10-12 | 3.22 | 3.22 | 3.04 | 3.04 | 1,048,361 | -5.88% |
| 2026-10-09 | 3.21 | 3.34 | 3.115 | 3.23 | 961,383 | +0.62% |
| 2026-10-08 | 3.27 | 3.28 | 3.111 | 3.21 | 2,546,107 | -3.02% |
| 2026-10-07 | 3.27 | 3.465 | 3.22 | 3.31 | 1,195,143 | +0.30% |
| 2026-10-06 | 3.43 | 3.43 | 3.17 | 3.3 | 1,538,803 | -3.23% |
| 2026-10-05 | 3.56 | 3.655 | 3.37 | 3.41 | 1,858,571 | -3.40% |
| 2026-10-02 | 3.66 | 3.689 | 3.495 | 3.53 | 2,592,096 | -2.49% |
| 2026-10-01 | 3.38 | 3.68 | 3.295 | 3.62 | 2,886,509 | +7.10% |
| 2026-09-30 | 3.44 | 3.589 | 3.275 | 3.38 | 3,053,793 | -1.17% |
| 2026-09-29 | 3.14 | 3.59 | 2.98 | 3.42 | 6,560,457 | +8.92% |
| 2026-09-28 | 3.27 | 3.29 | 3.14 | 3.14 | 1,256,677 | -5.14% |
| 2026-09-25 | 3.4 | 3.455 | 3.27 | 3.31 | 1,007,052 | -2.36% |
| 2026-09-24 | 3.5 | 3.5 | 3.33 | 3.39 | 1,485,054 | -3.69% |
| 2026-09-23 | 4.07 | 4.09 | 3.455 | 3.52 | 2,425,385 | -13.51% |
| 2026-09-22 | 4.31 | 4.33 | 4.035 | 4.07 | 3,092,290 | -0.25% |
| 2026-09-21 | 4.24 | 4.335 | 4.04 | 4.08 | 854,779 | -2.86% |
| 2026-09-18 | 4.16 | 4.225 | 4.059 | 4.2 | 2,287,772 | +0.48% |
| 2026-09-17 | 4.27 | 4.38 | 4.14 | 4.18 | 1,099,054 | +0.48% |
| 2026-09-16 | 4.16 | 4.22 | 4.09 | 4.16 | 619,511 | +0.73% |
| 2026-09-15 | 4.18 | 4.275 | 4.01 | 4.13 | 888,401 | -1.90% |
| 2026-09-14 | 4.31 | 4.36 | 4.18 | 4.21 | 1,263,660 | -0.94% |
| 2026-09-11 | 4.43 | 4.475 | 4.205 | 4.25 | 1,490,757 | -2.52% |
| 2026-09-10 | 4.43 | 4.44 | 4.31 | 4.36 | 420,870 | -2.68% |
| 2026-09-09 | 4.72 | 4.805 | 4.48 | 4.48 | 311,687 | -5.88% |
| 2026-09-08 | 4.82 | 4.87 | 4.66 | 4.76 | 357,808 | -2.66% |
| 2026-09-04 | 4.76 | 4.99 | 4.76 | 4.89 | 296,442 | +1.03% |
| 2026-09-03 | 4.8 | 4.92 | 4.67 | 4.84 | 313,344 | +1.26% |
| 2026-09-02 | 4.76 | 4.96 | 4.65 | 4.78 | 468,357 | +1.70% |
| 2026-09-01 | 4.7 | 4.77 | 4.564 | 4.7 | 420,477 | -1.26% |
| 2026-08-31 | 4.82 | 4.82 | 4.62 | 4.76 | 472,037 | -2.06% |
| 2026-08-28 | 4.96 | 4.96 | 4.73 | 4.86 | 663,606 | -2.61% |
| 2026-08-27 | 4.97 | 5.09 | 4.885 | 4.99 | 1,105,720 | -0.40% |
| 2026-08-26 | 5.1 | 5.11 | 4.91 | 5.01 | 689,958 | -2.34% |
| 2026-08-25 | 4.97 | 5.13 | 4.94 | 5.13 | 937,384 | +4.27% |
| 2026-08-24 | 4.88 | 4.965 | 4.7 | 4.92 | 518,495 | +0.82% |
| 2026-08-21 | 5.12 | 5.204 | 4.84 | 4.88 | 509,587 | -3.56% |
| 2026-08-20 | 5.29 | 5.355 | 4.9 | 5.06 | 1,113,624 | -5.77% |
| 2026-08-19 | 5.07 | 5.405 | 5.05 | 5.37 | 941,949 | +8.92% |
| 2026-08-18 | 4.94 | 5.05 | 4.825 | 4.93 | 649,790 | -1.00% |
| 2026-08-17 | 4.83 | 5.026 | 4.82 | 4.98 | 913,839 | +2.89% |
| 2026-08-14 | 4.98 | 4.98 | 4.72 | 4.84 | 676,670 | -2.42% |
| 2026-08-13 | 4.95 | 5.015 | 4.73 | 4.96 | 1,109,542 | +1.85% |
| 2026-08-12 | 4.84 | 5.075 | 4.7 | 4.87 | 1,630,273 | +1.88% |
| 2026-08-11 | 4.66 | 4.89 | 4.54 | 4.78 | 1,332,477 | +3.24% |
| 2026-08-10 | 4.79 | 4.85 | 4.6 | 4.63 | 722,071 | -3.74% |
| 2026-08-07 | 4.6 | 4.825 | 4.54 | 4.81 | 1,080,262 | +5.71% |
| 2026-08-06 | 4.57 | 4.705 | 4.4 | 4.55 | 1,463,826 | +2.25% |
| 2026-08-05 | 4.5 | 4.69 | 4.36 | 4.45 | 910,658 | +0.91% |
| 2026-08-04 | 4.22 | 4.49 | 4.22 | 4.41 | 917,006 | +5.00% |
| 2026-08-03 | 4.15 | 4.205 | 3.99 | 4.2 | 667,153 | +1.69% |
| 2026-07-31 | 4.38 | 4.38 | 4.07 | 4.13 | 713,569 | -5.06% |
| 2026-07-30 | 4.36 | 4.47 | 4.28 | 4.35 | 644,633 | +0.93% |
| 2026-07-29 | 4.49 | 4.49 | 4.225 | 4.31 | 848,690 | -1.82% |
| 2026-07-28 | 4.48 | 4.51 | 4.33 | 4.39 | 586,103 | -1.79% |
| 2026-07-27 | 4.7 | 4.845 | 4.4 | 4.47 | 965,599 | -4.08% |
| 2026-07-24 | 4.72 | 4.9 | 4.495 | 4.66 | 656,869 | -1.06% |
| 2026-07-23 | 4.73 | 4.84 | 4.65 | 4.71 | 945,339 | -3.29% |
| 2026-07-22 | 4.72 | 5.008 | 4.64 | 4.87 | 4,657,422 | +4.51% |
| 2026-07-21 | 4.66 | 4.72 | 4.514 | 4.66 | 331,121 | +2.42% |
| 2026-07-20 | 4.7 | 4.79 | 4.46 | 4.55 | 414,958 | -2.99% |
| 2026-07-17 | 4.47 | 4.75 | 4.47 | 4.69 | 730,135 | +2.85% |
| 2026-07-16 | 4.72 | 4.84 | 4.4 | 4.56 | 780,226 | -3.80% |
| 2026-07-15 | 4.61 | 4.782 | 4.51 | 4.74 | 772,115 | +2.60% |
| 2026-07-14 | 4.69 | 4.76 | 4.51 | 4.62 | 606,557 | -0.54% |
| 2026-07-13 | 4.77 | 4.9 | 4.54 | 4.645 | 584,310 | -3.63% |
| 2026-07-10 | 5.05 | 5.09 | 4.635 | 4.82 | 744,607 | -4.55% |
| 2026-07-09 | 5.29 | 5.38 | 4.95 | 5.05 | 971,123 | -4.36% |
| 2026-07-08 | 4.74 | 5.28 | 4.71 | 5.28 | 1,169,895 | +10.23% |
| 2026-07-07 | 4.695 | 4.94 | 4.555 | 4.79 | 1,267,757 | +4.13% |
| 2026-07-06 | 4.69 | 4.756 | 4.525 | 4.6 | 696,178 | -1.92% |
| 2026-07-02 | 4.54 | 4.734 | 4.525 | 4.69 | 825,584 | +5.39% |
| 2026-07-01 | 4.67 | 4.79 | 4.33 | 4.45 | 852,557 | -4.40% |
| 2026-06-30 | 4.81 | 4.88 | 4.65 | 4.655 | 740,732 | -3.22% |
| 2026-06-29 | 4.83 | 4.92 | 4.69 | 4.81 | 1,035,912 | +1.26% |
| 2026-06-26 | 4.69 | 4.92 | 4.665 | 4.75 | 2,339,082 | +1.06% |
| 2026-06-25 | 4.85 | 4.95 | 4.67 | 4.7 | 866,800 | -3.89% |
| 2026-06-24 | 4.98 | 5.09 | 4.85 | 4.89 | 822,574 | -0.61% |
| 2026-06-23 | 4.98 | 5.25 | 4.9 | 4.92 | 762,803 | -2.38% |
| 2026-06-22 | 5 | 5.139 | 4.855 | 5.04 | 1,530,004 | +2.23% |
| 2026-06-18 | 4.99 | 5.34 | 4.92 | 4.93 | 1,481,284 | -1.00% |
| 2026-06-17 | 4.84 | 5.27 | 4.795 | 4.98 | 1,421,115 | +4.84% |
| 2026-06-16 | 4.69 | 4.81 | 4.5 | 4.75 | 724,365 | +2.15% |
| 2026-06-15 | 4.555 | 5.04 | 4.51 | 4.65 | 2,464,303 | +6.41% |
| 2026-06-12 | 4.21 | 4.64 | 4.21 | 4.37 | 625,037 | +4.05% |
| 2026-06-11 | 4.09 | 4.32 | 4.03 | 4.2 | 591,191 | +1.69% |
| 2026-06-10 | 4.23 | 4.477 | 4.11 | 4.13 | 487,745 | -2.59% |
| 2026-06-09 | 4.31 | 4.4 | 4.09 | 4.24 | 437,811 | +0.71% |
| 2026-06-08 | 4.42 | 4.48 | 4.16 | 4.21 | 501,936 | -3.66% |
| 2026-06-05 | 4.77 | 4.78 | 4.34 | 4.37 | 465,597 | -8.58% |
| 2026-06-04 | 4.54 | 4.88 | 4.54 | 4.78 | 534,116 | +6.22% |
| 2026-06-03 | 4.5 | 4.575 | 4.41 | 4.5 | 628,852 | -0.22% |
| 2026-06-02 | 4.71 | 4.735 | 4.47 | 4.51 | 812,645 | -6.24% |
| 2026-06-01 | 5.11 | 5.11 | 4.79 | 4.81 | 800,024 | -6.42% |
| 2026-05-29 | 5.12 | 5.25 | 4.951 | 5.14 | 666,771 | +1.18% |
| 2026-05-28 | 5.08 | 5.15 | 4.95 | 5.08 | 504,359 | -0.20% |
| 2026-05-27 | 5.15 | 5.24 | 5.055 | 5.09 | 589,345 | -0.97% |
| 2026-05-26 | 5.16 | 5.29 | 5.07 | 5.14 | 601,569 | +0.59% |
| 2026-05-22 | 5.23 | 5.405 | 5.09 | 5.11 | 461,195 | -2.29% |
| 2026-05-21 | 5 | 5.3 | 4.96 | 5.23 | 666,238 | +2.15% |
| 2026-05-20 | 4.48 | 5.2 | 4.48 | 5.12 | 1,834,966 | +14.29% |
| 2026-05-19 | 4.66 | 4.66 | 4.435 | 4.48 | 1,021,012 | -4.88% |
| 2026-05-18 | 5.11 | 5.23 | 4.605 | 4.71 | 859,898 | -7.47% |
| 2026-05-15 | 5.41 | 5.47 | 5.01 | 5.09 | 787,573 | -7.45% |
| 2026-05-14 | 5.81 | 5.85 | 5.45 | 5.5 | 424,502 | -4.51% |
| 2026-05-13 | 5.69 | 5.995 | 5.61 | 5.76 | 1,242,922 | +1.05% |