Stockscreener 앱 받기
5.14
0.59%
0.03
시간 외 거래:
5.14
Lexeo Therapeutics Inc 주식 (LXEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $5.29 | $5.07 | $0.22 | 601,566.0 | +0.59% |
| 2026-05-22 | $5.41 | $5.09 | $0.315 | 460,894.0 | -2.29% |
| 2026-05-21 | $5.30 | $4.96 | $0.34 | 666,223.0 | +2.15% |
| 2026-05-20 | $5.20 | $4.48 | $0.72 | 1,834,961.0 | +14.29% |
| 2026-05-19 | $4.66 | $4.43 | $0.225 | 1,020,911.0 | -4.88% |
| 2026-05-18 | $5.23 | $4.61 | $0.625 | 858,768.0 | -7.47% |
| 2026-05-15 | $5.47 | $5.01 | $0.46 | 787,385.0 | -7.45% |
| 2026-05-14 | $5.85 | $5.45 | $0.40 | 424,429.0 | -4.51% |
| 2026-05-13 | $6.00 | $5.61 | $0.385 | 1,242,922.0 | +1.05% |
| 2026-05-12 | $6.18 | $5.67 | $0.505 | 1,022,105.0 | -6.86% |
| 2026-05-11 | $6.43 | $5.93 | $0.50 | 964,976.0 | +4.97% |
| 2026-05-08 | $5.96 | $5.67 | $0.2939 | 994,001.0 | +0.17% |
| 2026-05-07 | $6.30 | $5.74 | $0.56 | 571,920.0 | -6.58% |
| 2026-05-06 | $6.29 | $5.89 | $0.40 | 616,888.0 | +4.53% |
| 2026-05-05 | $6.03 | $5.74 | $0.29 | 416,492.0 | +2.76% |
| 2026-05-04 | $5.95 | $5.68 | $0.27 | 308,400.0 | +0.52% |
| 2026-05-01 | $5.86 | $5.54 | $0.3178 | 448,577.0 | +1.32% |
| 2026-04-30 | $5.84 | $5.65 | $0.19 | 392,576.0 | +0.26% |
| 2026-04-29 | $5.76 | $5.61 | $0.15 | 365,541.0 | -2.24% |
| 2026-04-28 | $5.89 | $5.62 | $0.2749 | 438,088.0 | +3.29% |
Lexeo Therapeutics Inc 주식 (LXEO) 연도별 가격 이력
이 심층 분석에서는 Lexeo Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lexeo Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lexeo Therapeutics Inc 주식 (LXEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.43 | $4.43 | $2.00 | 13,842,984.0 | -9.75% |
| 2026-04 | $7.01 | $5.48 | $1.53 | 20,527,427.0 | -0.78% |
| 2026-03 | $8.00 | $5.01 | $2.99 | 20,977,144.0 | -20.06% |
| 2026-02 | $7.91 | $5.97 | $1.93 | 14,747,664.0 | -3.10% |
| 2026-01 | $10.75 | $6.90 | $3.85 | 24,954,905.0 | -25.38% |
Lexeo Therapeutics Inc 주식 (LXEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.99 | $8.30 | $2.69 | 29,878,414.0 | -1.22% |
| 2025-11 | $10.11 | $7.66 | $2.45 | 26,262,945.0 | -1.50% |
| 2025-10 | $10.38 | $6.33 | $4.06 | 33,508,088.0 | +50.75% |
| 2025-09 | $7.40 | $4.70 | $2.70 | 16,081,090.0 | +38.62% |
| 2025-08 | $5.12 | $4.28 | $0.835 | 6,314,906.0 | +1.27% |
| 2025-07 | $5.06 | $3.60 | $1.46 | 10,022,125.0 | +17.66% |
| 2025-06 | $4.75 | $2.72 | $2.03 | 13,570,085.0 | +47.79% |
| 2025-05 | $5.55 | $2.43 | $3.12 | 21,001,235.0 | -30.79% |
| 2025-04 | $4.17 | $1.45 | $2.72 | 21,960,868.0 | +13.26% |
| 2025-03 | $4.59 | $2.32 | $2.27 | 17,824,196.0 | +21.33% |
| 2025-02 | $6.04 | $2.83 | $3.21 | 6,610,457.0 | -47.33% |
| 2025-01 | $7.66 | $4.67 | $2.99 | 4,593,847.0 | -17.48% |
Lexeo Therapeutics Inc 주식 (LXEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $5.81 | $2.93 | 5,134,798.0 | -20.53% |
| 2024-11 | $11.72 | $5.77 | $5.95 | 11,291,151.0 | +4.18% |
| 2024-10 | $11.30 | $7.54 | $3.76 | 7,546,596.0 | -12.61% |
| 2024-09 | $11.77 | $8.64 | $3.13 | 6,901,027.0 | -21.46% |
| 2024-08 | $13.63 | $10.93 | $2.70 | 4,437,272.0 | -8.29% |
| 2024-07 | $19.50 | $10.90 | $8.60 | 10,719,053.0 | -21.76% |
| 2024-06 | $19.14 | $13.65 | $5.49 | 4,298,744.0 | -3.55% |
| 2024-05 | $16.80 | $12.13 | $4.67 | 2,958,280.0 | +33.57% |
| 2024-04 | $16.02 | $11.57 | $4.45 | 2,352,886.0 | -20.60% |
| 2024-03 | $17.11 | $12.31 | $4.80 | 3,276,778.0 | +7.25% |
| 2024-02 | $17.63 | $14.15 | $3.48 | 1,276,691.0 | -14.70% |
| 2024-01 | $22.33 | $12.21 | $10.12 | 1,984,148.0 | +27.72% |
0.98%
0.12%
자본화:
|
볼륨(24시간):