XNAS
Datos históricos de Lexeo Therapeutics, Inc. Common Stock
Lexeo Therapeutics, Inc. Common Stock · LXEO
$3.21
▼ -0.02 (-0.62%)
Última operación · 10/10/2026, 23:26:18 UTC
- Variación en el periodo
- −60.61%
- Máximo
- US$10.99
- 23 de diciembre de 2025
- Mínimo
- US$2.98
- 29 de septiembre de 2026
- Volumen medio diario
- 1.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.21 | 3.34 | 3.12 | 3.23 | +0.62% | 961,383.113 |
| 8 oct 2026 | 3.27 | 3.28 | 3.11 | 3.21 | −3.02% | 2.55 M |
| 7 oct 2026 | 3.27 | 3.47 | 3.22 | 3.31 | +0.30% | 1.2 M |
| 6 oct 2026 | 3.43 | 3.43 | 3.17 | 3.30 | −3.23% | 1.54 M |
| 5 oct 2026 | 3.56 | 3.66 | 3.37 | 3.41 | −3.40% | 1.86 M |
| 2 oct 2026 | 3.66 | 3.69 | 3.50 | 3.53 | −2.49% | 2.59 M |
| 1 oct 2026 | 3.38 | 3.68 | 3.30 | 3.62 | +7.10% | 2.89 M |
| 30 sep 2026 | 3.44 | 3.59 | 3.28 | 3.38 | −1.17% | 3.05 M |
| 29 sep 2026 | 3.14 | 3.59 | 2.98 | 3.42 | +8.92% | 6.56 M |
| 28 sep 2026 | 3.27 | 3.29 | 3.14 | 3.14 | −5.14% | 1.26 M |
| 25 sep 2026 | 3.40 | 3.46 | 3.27 | 3.31 | −2.36% | 1.01 M |
| 24 sep 2026 | 3.50 | 3.50 | 3.33 | 3.39 | −3.69% | 1.49 M |
| 23 sep 2026 | 4.07 | 4.09 | 3.46 | 3.52 | −13.51% | 2.43 M |
| 22 sep 2026 | 4.31 | 4.33 | 4.04 | 4.07 | −0.25% | 3.09 M |
| 21 sep 2026 | 4.24 | 4.34 | 4.04 | 4.08 | −2.86% | 854,779.234 |
| 18 sep 2026 | 4.16 | 4.23 | 4.06 | 4.20 | +0.48% | 2.29 M |
| 17 sep 2026 | 4.27 | 4.38 | 4.14 | 4.18 | +0.48% | 1.1 M |
| 16 sep 2026 | 4.16 | 4.22 | 4.09 | 4.16 | +0.73% | 619,511.352 |
| 15 sep 2026 | 4.18 | 4.28 | 4.01 | 4.13 | −1.90% | 888,401.944 |
| 14 sep 2026 | 4.31 | 4.36 | 4.18 | 4.21 | −0.94% | 1.26 M |
| 11 sep 2026 | 4.43 | 4.48 | 4.21 | 4.25 | −2.52% | 1.49 M |
| 10 sep 2026 | 4.43 | 4.44 | 4.31 | 4.36 | −2.68% | 420,870.922 |
| 9 sep 2026 | 4.72 | 4.81 | 4.48 | 4.48 | −5.88% | 311,687.312 |
| 8 sep 2026 | 4.82 | 4.87 | 4.66 | 4.76 | −2.66% | 357,808.497 |
| 4 sep 2026 | 4.76 | 4.99 | 4.76 | 4.89 | +1.03% | 296,442.013 |
| 3 sep 2026 | 4.80 | 4.92 | 4.67 | 4.84 | +1.26% | 313,344.686 |
| 2 sep 2026 | 4.76 | 4.96 | 4.65 | 4.78 | +1.70% | 468,357.752 |
| 1 sep 2026 | 4.70 | 4.77 | 4.56 | 4.70 | −1.26% | 420,477.45 |
| 31 ago 2026 | 4.82 | 4.82 | 4.62 | 4.76 | −2.06% | 472,037.796 |
| 28 ago 2026 | 4.96 | 4.96 | 4.73 | 4.86 | −2.61% | 663,606.503 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.