LXEO - Lexeo Therapeutics, Inc.
7.2
-0.240 -3.333%
Share volume: 1,431,602
Last Updated: 03-10-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$7.44
-0.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $7.47 | $7.47 | $7.65 | $7.65 | $7.04 | $7.04 | $7.20 | $7.20 | 1,431,602 | $1,431,602.00 |
| 03-09-2026 | $7.00 | $7.00 | $8.00 | $8.00 | $7.00 | $7.00 | $7.44 | $7.44 | 2,033,515 | $2,033,515.00 |
| 03-06-2026 | $6.51 | $6.51 | $7.09 | $7.09 | $6.50 | $6.50 | $6.85 | $6.85 | 1,512,956 | $1,512,956.00 |
| 03-05-2026 | $7.11 | $7.11 | $7.11 | $7.11 | $6.66 | $6.66 | $6.76 | $6.76 | 785,082 | $785,082.00 |
| 03-04-2026 | $7.14 | $7.14 | $7.44 | $7.44 | $6.91 | $6.91 | $7.24 | $7.24 | 372,846 | $372,846.00 |
| 03-03-2026 | $6.87 | $6.87 | $7.30 | $7.30 | $6.72 | $6.72 | $7.07 | $7.07 | 564,025 | $564,025.00 |
| 03-02-2026 | $7.02 | $7.02 | $7.19 | $7.19 | $6.72 | $6.72 | $7.13 | $7.13 | 417,790 | $417,790.00 |
| 02-27-2026 | $6.83 | $6.83 | $7.24 | $7.24 | $6.78 | $6.78 | $7.18 | $7.18 | 799,869 | $799,869.00 |
| 02-26-2026 | $6.89 | $6.89 | $6.92 | $6.92 | $6.63 | $6.63 | $6.90 | $6.90 | 428,761 | $428,761.00 |
| 02-25-2026 | $6.72 | $6.72 | $6.99 | $6.99 | $6.59 | $6.59 | $6.89 | $6.89 | 377,668 | $377,668.00 |