MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LBRX — LB Pharmaceuticals Inc Common Stock
NasdaqLB Pharmaceuticals Inc Common Stock
$34.62
-2.37(-6.41%)
- O
- 36.41
- H
- 36.88
- L
- 34.47
- V
- 492.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.62
Period Return+100.12%
Period High$50.16
Period Low$13.36
Avg Daily Volume283.3K
Total Trading Days268
LBRX — Historical OHLCV Price & Volume Table
Sep 11, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.41 | $36.88 | $34.47 | $34.62 | $-2.37 | -6.41% | 492,364 | $35.29 | $34.47 $36.88 |
| Oct 2, 2026 | $37.72 | $38.82 | $36.75 | $36.99 | $-0.29 | -0.78% | 388,886 | $37.14 | $36.75 $38.82 |
| Oct 1, 2026 | $38.10 | $38.59 | $37.13 | $37.28 | $-1.10 | -2.87% | 278,892 | $37.52 | $37.13 $38.59 |
| Sep 30, 2026 | $37.61 | $39.23 | $37.34 | $38.38 | +$1.10 | +2.95% | 437,216 | $38.36 | $37.34 $39.23 |
| Sep 29, 2026 | $37.89 | $38.13 | $36.98 | $37.28 | $-0.61 | -1.61% | 713,380 | $37.17 | $36.98 $38.13 |
| Sep 28, 2026 | $37.24 | $38.17 | $36.57 | $37.89 | +$0.56 | +1.50% | 534,588 | $37.55 | $36.57 $38.17 |
| Sep 25, 2026 | $37.85 | $38.57 | $36.99 | $37.33 | $-0.47 | -1.24% | 398,942 | $37.40 | $36.99 $38.57 |
| Sep 24, 2026 | $39.13 | $39.39 | $37.56 | $37.80 | $-1.39 | -3.55% | 413,502 | $37.96 | $37.56 $39.39 |
| Sep 23, 2026 | $42.80 | $42.80 | $38.84 | $39.19 | $-3.50 | -8.20% | 481,681 | $40.06 | $38.84 $42.80 |
| Sep 22, 2026 | $43.40 | $43.40 | $41.21 | $42.69 | $-0.30 | -0.70% | 244,402 | $42.31 | $41.21 $43.40 |
| Sep 21, 2026 | $42.55 | $43.22 | $41.54 | $42.99 | +$0.52 | +1.22% | 310,155 | $42.60 | $41.54 $43.22 |
| Sep 18, 2026 | $42.22 | $42.54 | $41.39 | $42.47 | +$0.33 | +0.78% | 531,642 | $42.12 | $41.39 $42.54 |
| Sep 17, 2026 | $43.33 | $43.50 | $41.78 | $42.14 | $-0.43 | -1.01% | 314,497 | $42.23 | $41.78 $43.50 |
| Sep 16, 2026 | $43.37 | $43.94 | $42.17 | $42.57 | $-0.47 | -1.09% | 231,920 | $42.72 | $42.17 $43.94 |
| Sep 15, 2026 | $44.84 | $44.84 | $42.50 | $43.04 | $-1.80 | -4.01% | 312,759 | $43.09 | $42.50 $44.84 |
| Sep 14, 2026 | $44.95 | $45.72 | $44.55 | $44.84 | +$0.21 | +0.47% | 240,970 | $45.14 | $44.55 $45.72 |
| Sep 11, 2026 | $46.80 | $47.68 | $44.40 | $44.63 | $-1.62 | -3.50% | 208,383 | $45.12 | $44.40 $47.68 |
| Sep 10, 2026 | $47.20 | $47.20 | $45.50 | $46.25 | $-1.42 | -2.98% | 174,792 | $46.33 | $45.50 $47.20 |
| Sep 9, 2026 | $49.07 | $49.81 | $47.46 | $47.67 | $-1.72 | -3.48% | 190,142 | $48.17 | $47.46 $49.81 |
| Sep 8, 2026 | $48.53 | $49.62 | $47.15 | $49.39 | +$0.05 | +0.10% | 300,998 | $49.03 | $47.15 $49.62 |
| Sep 4, 2026 | $47.47 | $49.91 | $47.47 | $49.34 | +$1.82 | +3.83% | 205,964 | $49.06 | $47.47 $49.91 |
| Sep 3, 2026 | $48.88 | $48.91 | $46.72 | $47.52 | $-1.96 | -3.96% | 282,463 | $47.56 | $46.72 $48.91 |
| Sep 2, 2026 | $47.31 | $49.93 | $46.44 | $49.48 | +$2.38 | +5.05% | 518,279 | $48.90 | $46.44 $49.93 |
| Sep 1, 2026 | $47.21 | $48.21 | $46.92 | $47.10 | $-0.16 | -0.34% | 201,987 | $47.21 | $46.92 $48.21 |
| Aug 31, 2026 | $47.47 | $47.50 | $46.38 | $47.26 | $-0.47 | -0.98% | 387,236 | $47.06 | $46.38 $47.50 |
| Aug 28, 2026 | $47.64 | $49.25 | $46.37 | $47.73 | $-0.16 | -0.33% | 230,559 | $48.29 | $46.37 $49.25 |
| Aug 27, 2026 | $48.15 | $48.42 | $47.14 | $47.89 | $-0.28 | -0.57% | 256,078 | $47.89 | $47.14 $48.42 |
| Aug 26, 2026 | $48.71 | $48.71 | $47.21 | $48.17 | $-0.64 | -1.30% | 244,901 | $48.20 | $47.21 $48.71 |
| Aug 25, 2026 | $48.70 | $50.16 | $48.49 | $48.80 | +$0.59 | +1.22% | 217,026 | $48.95 | $48.49 $50.16 |
| Aug 24, 2026 | $47.88 | $49.06 | $46.83 | $48.21 | +$0.59 | +1.24% | 252,690 | $48.26 | $46.83 $49.06 |