MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LXEO — Lexeo Therapeutics, Inc. Common Stock
NasdaqLexeo Therapeutics, Inc. Common Stock
$3.30
-0.11(-3.23%)
- O
- 3.43
- H
- 3.43
- L
- 3.17
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.30
Period Return-10.08%
Period High$10.99
Period Low$2.43
Avg Daily Volume979.5K
Total Trading Days365
LXEO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.43 | $3.43 | $3.17 | $3.30 | $-0.11 | -3.23% | 1,535,334 | $3.30 | $3.17 $3.43 |
| Oct 5, 2026 | $3.56 | $3.66 | $3.37 | $3.41 | $-0.12 | -3.40% | 1,858,571 | $3.53 | $3.37 $3.66 |
| Oct 2, 2026 | $3.66 | $3.69 | $3.50 | $3.53 | $-0.09 | -2.49% | 2,592,096 | $3.55 | $3.50 $3.69 |
| Oct 1, 2026 | $3.38 | $3.68 | $3.30 | $3.62 | +$0.24 | +7.10% | 2,886,509 | $3.56 | $3.30 $3.68 |
| Sep 30, 2026 | $3.44 | $3.59 | $3.28 | $3.38 | $-0.04 | -1.17% | 3,053,794 | $3.40 | $3.28 $3.59 |
| Sep 29, 2026 | $3.14 | $3.59 | $2.98 | $3.42 | +$0.28 | +8.92% | 6,560,458 | $3.21 | $2.98 $3.59 |
| Sep 28, 2026 | $3.27 | $3.29 | $3.14 | $3.14 | $-0.17 | -5.14% | 1,256,677 | $3.18 | $3.14 $3.29 |
| Sep 25, 2026 | $3.40 | $3.46 | $3.27 | $3.31 | $-0.08 | -2.36% | 1,007,053 | $3.33 | $3.27 $3.46 |
| Sep 24, 2026 | $3.50 | $3.50 | $3.33 | $3.39 | $-0.13 | -3.69% | 1,485,054 | $3.39 | $3.33 $3.50 |
| Sep 23, 2026 | $4.07 | $4.09 | $3.46 | $3.52 | $-0.55 | -13.51% | 2,425,385 | $3.71 | $3.46 $4.09 |
| Sep 22, 2026 | $4.31 | $4.33 | $4.04 | $4.07 | $-0.01 | -0.25% | 3,092,290 | $4.15 | $4.04 $4.33 |
| Sep 21, 2026 | $4.24 | $4.34 | $4.04 | $4.08 | $-0.12 | -2.86% | 854,779 | $4.13 | $4.04 $4.34 |
| Sep 18, 2026 | $4.16 | $4.23 | $4.06 | $4.20 | +$0.02 | +0.48% | 2,287,773 | $4.19 | $4.06 $4.23 |
| Sep 17, 2026 | $4.27 | $4.38 | $4.14 | $4.18 | +$0.02 | +0.48% | 1,099,054 | $4.23 | $4.14 $4.38 |
| Sep 16, 2026 | $4.16 | $4.22 | $4.09 | $4.16 | +$0.03 | +0.73% | 619,511 | $4.18 | $4.09 $4.22 |
| Sep 15, 2026 | $4.18 | $4.28 | $4.01 | $4.13 | $-0.08 | -1.90% | 888,379 | $4.15 | $4.01 $4.28 |
| Sep 14, 2026 | $4.31 | $4.36 | $4.18 | $4.21 | $-0.04 | -0.94% | 1,263,640 | $4.25 | $4.18 $4.36 |
| Sep 11, 2026 | $4.43 | $4.48 | $4.21 | $4.25 | $-0.11 | -2.52% | 1,490,757 | $4.28 | $4.21 $4.48 |
| Sep 10, 2026 | $4.43 | $4.44 | $4.31 | $4.36 | $-0.12 | -2.68% | 420,871 | $4.38 | $4.31 $4.44 |
| Sep 9, 2026 | $4.72 | $4.81 | $4.48 | $4.48 | $-0.28 | -5.88% | 311,687 | $4.57 | $4.48 $4.81 |
| Sep 8, 2026 | $4.82 | $4.87 | $4.66 | $4.76 | $-0.13 | -2.66% | 357,808 | $4.79 | $4.66 $4.87 |
| Sep 4, 2026 | $4.76 | $4.99 | $4.76 | $4.89 | +$0.05 | +1.03% | 296,442 | $4.90 | $4.76 $4.99 |
| Sep 3, 2026 | $4.80 | $4.92 | $4.67 | $4.84 | +$0.06 | +1.26% | 313,345 | $4.78 | $4.67 $4.92 |
| Sep 2, 2026 | $4.76 | $4.96 | $4.65 | $4.78 | +$0.08 | +1.70% | 468,357 | $4.77 | $4.65 $4.96 |
| Sep 1, 2026 | $4.70 | $4.77 | $4.56 | $4.70 | $-0.06 | -1.26% | 420,477 | $4.67 | $4.56 $4.77 |
| Aug 31, 2026 | $4.82 | $4.82 | $4.62 | $4.76 | $-0.10 | -2.06% | 472,038 | $4.73 | $4.62 $4.82 |
| Aug 28, 2026 | $4.96 | $4.96 | $4.73 | $4.86 | $-0.13 | -2.61% | 663,607 | $4.82 | $4.73 $4.96 |
| Aug 27, 2026 | $4.97 | $5.09 | $4.89 | $4.99 | $-0.02 | -0.40% | 1,105,720 | $5.00 | $4.89 $5.09 |
| Aug 26, 2026 | $5.10 | $5.11 | $4.91 | $5.01 | $-0.12 | -2.34% | 689,958 | $5.03 | $4.91 $5.11 |
| Aug 25, 2026 | $4.97 | $5.13 | $4.94 | $5.13 | +$0.21 | +4.27% | 937,385 | $5.08 | $4.94 $5.13 |