LXEO - Lexeo Therapeutics, Inc.
5.625
-0.225 -4.000%
Share volume: 728,375
Last Updated: 04-27-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$5.85
-0.22
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $5.89 | $5.89 | $6.08 | $6.08 | $5.60 | $5.60 | $5.63 | $5.63 | 728,375 | $728,375.00 |
| 04-24-2026 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | $5.75 | $5.85 | $5.85 | 940,479 | $940,479.00 |
| 04-23-2026 | $6.31 | $6.31 | $6.36 | $6.36 | $5.94 | $5.94 | $6.01 | $6.01 | 1,077,670 | $1,077,670.00 |
| 04-22-2026 | $6.35 | $6.35 | $6.46 | $6.46 | $6.27 | $6.27 | $6.33 | $6.33 | 1,063,516 | $1,063,516.00 |
| 04-21-2026 | $6.55 | $6.55 | $6.63 | $6.63 | $6.22 | $6.22 | $6.29 | $6.29 | 764,099 | $764,099.00 |
| 04-20-2026 | $6.89 | $6.89 | $6.95 | $6.95 | $6.49 | $6.49 | $6.53 | $6.53 | 813,481 | $813,481.00 |
| 04-17-2026 | $6.81 | $6.81 | $7.02 | $7.02 | $6.73 | $6.73 | $6.91 | $6.91 | 656,813 | $656,813.00 |
| 04-16-2026 | $6.79 | $6.79 | $6.79 | $6.79 | $6.48 | $6.48 | $6.58 | $6.58 | 479,115 | $479,115.00 |
| 04-15-2026 | $6.65 | $6.65 | $6.83 | $6.83 | $6.43 | $6.43 | $6.80 | $6.80 | 608,689 | $608,689.00 |
| 04-14-2026 | $6.45 | $6.45 | $6.88 | $6.88 | $6.45 | $6.45 | $6.67 | $6.67 | 881,635 | $881,635.00 |