Singapore markets close in 12 minutes
Straits Times Index
3,308.05 -14.03 (-0.42%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,176.34 -190.61 (-1.04%) FTSE 100
8,221.53 -6.95 (-0.08%) Bitcoin USD
67,546.09 -1,913.45 (-2.75%) CMC Crypto 200
1,397.18 -44.46 (-3.09%)
Lexeo Therapeutics, Inc. (LXEO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 17.11 | 18.96 | 16.79 | 18.73 | 18.73 | 300,900 |
| 07 Jun 2024 | 17.21 | 17.65 | 16.85 | 17.25 | 17.25 | 121,000 |
| 06 Jun 2024 | 17.26 | 17.99 | 17.21 | 17.45 | 17.45 | 347,000 |
| 05 Jun 2024 | 17.07 | 17.60 | 16.55 | 17.19 | 17.19 | 244,300 |
| 04 Jun 2024 | 16.94 | 17.40 | 16.40 | 17.10 | 17.10 | 183,500 |
| 03 Jun 2024 | 16.79 | 17.32 | 15.32 | 17.05 | 17.05 | 219,200 |
| 31 May 2024 | 16.01 | 16.80 | 15.85 | 16.63 | 16.63 | 234,000 |
| 30 May 2024 | 15.26 | 16.44 | 15.26 | 16.05 | 16.05 | 170,000 |
| 29 May 2024 | 14.89 | 15.55 | 14.74 | 15.19 | 15.19 | 62,700 |
| 28 May 2024 | 15.56 | 15.56 | 14.53 | 15.00 | 15.00 | 149,800 |
| 24 May 2024 | 15.27 | 15.61 | 15.08 | 15.46 | 15.46 | 77,200 |
| 23 May 2024 | 15.24 | 16.20 | 15.15 | 15.48 | 15.48 | 87,600 |
| 22 May 2024 | 14.95 | 15.48 | 14.83 | 15.16 | 15.16 | 109,700 |
| 21 May 2024 | 14.02 | 15.56 | 13.83 | 15.00 | 15.00 | 307,600 |
| 20 May 2024 | 13.77 | 14.26 | 13.48 | 13.77 | 13.77 | 78,500 |
| 17 May 2024 | 14.09 | 14.28 | 13.72 | 13.85 | 13.85 | 50,700 |
| 16 May 2024 | 13.82 | 15.15 | 13.82 | 14.02 | 14.02 | 335,700 |
| 15 May 2024 | 14.18 | 15.00 | 13.74 | 13.96 | 13.96 | 77,500 |
| 14 May 2024 | 13.81 | 14.53 | 13.59 | 13.97 | 13.97 | 77,500 |
| 13 May 2024 | 13.13 | 13.58 | 12.98 | 13.56 | 13.56 | 62,200 |
| 10 May 2024 | 14.48 | 14.48 | 13.02 | 13.14 | 13.14 | 92,000 |
| 09 May 2024 | 13.44 | 16.79 | 13.44 | 14.50 | 14.50 | 245,700 |
| 08 May 2024 | 13.45 | 14.01 | 13.08 | 13.72 | 13.72 | 57,000 |
| 07 May 2024 | 13.25 | 13.55 | 12.98 | 13.43 | 13.43 | 100,100 |
| 06 May 2024 | 13.00 | 13.46 | 12.78 | 13.21 | 13.21 | 253,400 |
| 03 May 2024 | 12.82 | 13.11 | 12.61 | 12.77 | 12.77 | 98,900 |
| 02 May 2024 | 12.48 | 12.52 | 12.13 | 12.46 | 12.46 | 162,800 |
| 01 May 2024 | 12.43 | 12.66 | 12.20 | 12.30 | 12.30 | 79,000 |
| 30 Apr 2024 | 12.61 | 13.33 | 12.40 | 12.45 | 12.45 | 113,600 |
| 29 Apr 2024 | 12.50 | 12.97 | 12.00 | 12.30 | 12.30 | 209,000 |
| 26 Apr 2024 | 12.37 | 12.86 | 11.98 | 12.50 | 12.50 | 377,200 |
| 25 Apr 2024 | 12.30 | 12.47 | 11.90 | 12.16 | 12.16 | 51,300 |
| 24 Apr 2024 | 11.96 | 12.52 | 11.76 | 12.50 | 12.50 | 99,400 |
| 23 Apr 2024 | 12.69 | 12.79 | 12.12 | 12.14 | 12.14 | 82,200 |
| 22 Apr 2024 | 12.41 | 13.10 | 12.05 | 12.66 | 12.66 | 230,000 |
| 19 Apr 2024 | 11.88 | 12.39 | 11.71 | 12.05 | 12.05 | 86,700 |
| 18 Apr 2024 | 12.22 | 12.26 | 11.57 | 12.07 | 12.07 | 83,500 |
| 17 Apr 2024 | 12.24 | 12.49 | 11.89 | 12.26 | 12.26 | 92,400 |
| 16 Apr 2024 | 12.56 | 12.56 | 11.65 | 12.23 | 12.23 | 78,000 |
| 15 Apr 2024 | 12.25 | 12.25 | 11.73 | 12.09 | 12.09 | 105,400 |
| 12 Apr 2024 | 12.49 | 12.83 | 12.00 | 12.23 | 12.23 | 44,800 |
| 11 Apr 2024 | 12.94 | 13.13 | 12.26 | 13.06 | 13.06 | 37,000 |
| 10 Apr 2024 | 13.35 | 13.45 | 12.00 | 12.49 | 12.49 | 96,800 |
| 09 Apr 2024 | 12.93 | 15.06 | 12.93 | 13.45 | 13.45 | 108,700 |
| 08 Apr 2024 | 13.02 | 13.36 | 11.88 | 13.16 | 13.16 | 106,800 |
| 05 Apr 2024 | 13.11 | 13.38 | 12.79 | 12.99 | 12.99 | 62,800 |
| 04 Apr 2024 | 14.35 | 14.68 | 13.11 | 13.12 | 13.12 | 57,800 |
| 03 Apr 2024 | 14.27 | 14.70 | 14.03 | 14.15 | 14.15 | 52,000 |
| 02 Apr 2024 | 15.78 | 15.78 | 14.31 | 14.60 | 14.60 | 133,200 |
| 01 Apr 2024 | 15.76 | 16.02 | 15.00 | 15.85 | 15.85 | 77,700 |
| 28 Mar 2024 | 15.28 | 15.84 | 15.13 | 15.68 | 15.68 | 78,000 |
| 27 Mar 2024 | 14.85 | 15.41 | 14.60 | 15.27 | 15.27 | 62,700 |
| 26 Mar 2024 | 14.69 | 14.83 | 14.39 | 14.72 | 14.72 | 48,300 |
| 25 Mar 2024 | 14.50 | 15.03 | 14.20 | 14.62 | 14.62 | 58,300 |
| 22 Mar 2024 | 14.89 | 15.36 | 14.39 | 14.50 | 14.50 | 68,700 |
| 21 Mar 2024 | 15.16 | 15.57 | 14.65 | 15.02 | 15.02 | 83,800 |
| 20 Mar 2024 | 14.76 | 15.48 | 14.50 | 15.15 | 15.15 | 80,200 |
| 19 Mar 2024 | 15.71 | 16.20 | 14.53 | 15.01 | 15.01 | 119,400 |
| 18 Mar 2024 | 15.03 | 15.97 | 14.51 | 15.71 | 15.71 | 173,700 |
| 15 Mar 2024 | 15.65 | 16.84 | 15.20 | 15.57 | 15.57 | 1,260,800 |
| 14 Mar 2024 | 16.42 | 16.94 | 15.03 | 15.68 | 15.68 | 110,600 |
| 13 Mar 2024 | 15.59 | 17.11 | 15.59 | 16.58 | 16.58 | 147,600 |
| 12 Mar 2024 | 14.92 | 16.03 | 14.74 | 15.69 | 15.69 | 192,600 |
| 11 Mar 2024 | 16.17 | 16.17 | 13.55 | 14.49 | 14.49 | 289,500 |
| 08 Mar 2024 | 14.63 | 15.41 | 14.63 | 15.13 | 15.13 | 66,300 |
| 07 Mar 2024 | 14.87 | 15.60 | 14.37 | 14.68 | 14.68 | 56,100 |
| 06 Mar 2024 | 13.10 | 15.31 | 13.00 | 14.75 | 14.75 | 105,400 |
| 05 Mar 2024 | 14.83 | 15.19 | 12.31 | 13.06 | 13.06 | 121,500 |
| 04 Mar 2024 | 15.00 | 15.20 | 14.19 | 14.73 | 14.73 | 97,200 |
| 01 Mar 2024 | 14.85 | 15.51 | 14.38 | 14.87 | 14.87 | 56,100 |
| 29 Feb 2024 | 15.56 | 16.30 | 14.15 | 14.62 | 14.62 | 62,500 |
| 28 Feb 2024 | 15.97 | 16.71 | 14.81 | 15.11 | 15.11 | 74,900 |
| 27 Feb 2024 | 16.30 | 17.11 | 15.65 | 16.36 | 16.36 | 90,400 |
| 26 Feb 2024 | 15.31 | 16.49 | 14.95 | 16.46 | 16.46 | 55,300 |
| 23 Feb 2024 | 15.76 | 16.00 | 15.19 | 15.19 | 15.19 | 38,400 |
| 22 Feb 2024 | 15.31 | 15.96 | 15.31 | 15.90 | 15.90 | 66,000 |
| 21 Feb 2024 | 16.33 | 16.35 | 14.98 | 15.43 | 15.43 | 70,900 |
| 20 Feb 2024 | 15.86 | 16.79 | 15.48 | 16.28 | 16.28 | 148,000 |
| 16 Feb 2024 | 15.51 | 15.95 | 14.74 | 15.54 | 15.54 | 66,400 |
| 15 Feb 2024 | 15.24 | 15.90 | 14.77 | 15.22 | 15.22 | 56,500 |
| 14 Feb 2024 | 15.97 | 15.97 | 14.67 | 15.11 | 15.11 | 47,600 |
| 13 Feb 2024 | 15.63 | 16.18 | 15.04 | 15.72 | 15.72 | 60,600 |
| 12 Feb 2024 | 16.44 | 16.82 | 15.93 | 15.93 | 15.93 | 52,500 |
| 09 Feb 2024 | 17.18 | 17.18 | 16.53 | 16.54 | 16.54 | 56,400 |
| 08 Feb 2024 | 17.39 | 17.53 | 16.70 | 16.83 | 16.83 | 37,000 |
| 07 Feb 2024 | 16.68 | 17.52 | 16.47 | 17.00 | 17.00 | 66,500 |
| 06 Feb 2024 | 17.14 | 17.15 | 16.26 | 16.29 | 16.29 | 63,900 |
| 05 Feb 2024 | 16.76 | 17.12 | 16.44 | 16.90 | 16.90 | 38,100 |
| 02 Feb 2024 | 17.09 | 17.63 | 16.61 | 17.00 | 17.00 | 47,700 |
| 01 Feb 2024 | 16.93 | 17.55 | 16.62 | 16.81 | 16.81 | 77,200 |
| 31 Jan 2024 | 16.79 | 17.56 | 16.40 | 17.14 | 17.14 | 109,200 |
| 30 Jan 2024 | 17.36 | 17.79 | 16.56 | 16.83 | 16.83 | 43,300 |
| 29 Jan 2024 | 16.06 | 17.34 | 15.65 | 16.82 | 16.82 | 111,300 |
| 26 Jan 2024 | 17.00 | 17.01 | 16.09 | 16.51 | 16.51 | 90,400 |
| 25 Jan 2024 | 17.00 | 17.00 | 16.20 | 16.70 | 16.70 | 27,200 |
| 24 Jan 2024 | 16.60 | 16.97 | 16.41 | 16.55 | 16.55 | 37,600 |
| 23 Jan 2024 | 17.40 | 17.49 | 16.16 | 17.15 | 17.15 | 88,500 |
| 22 Jan 2024 | 16.02 | 17.78 | 16.02 | 16.85 | 16.85 | 104,000 |
| 19 Jan 2024 | 15.09 | 16.50 | 14.31 | 16.33 | 16.33 | 135,800 |
| 18 Jan 2024 | 19.57 | 22.33 | 14.01 | 15.07 | 15.07 | 429,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.