LB Pharmaceuticals Inc - Common Stock (LBRX)

Last Price39.83

Change+0.19 (0.48%)

NASDAQ · Last Trade: Oct 28th, 6:11 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For LB Pharmaceuticals Inc - Common Stock (LBRX)

Date Range:

2026-07-28 - 2026-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2026	39.14	40.34	38.58	39.64	236,347	39.64
10/26/2026	39.07	41.05	38.45	39.34	275,975	39.34
10/23/2026	39.25	39.73	38.26	38.73	188,570	38.73
10/22/2026	39.12	41.58	38.39	39.42	230,853	39.42
10/21/2026	41.10	41.24	39.04	39.23	247,126	39.23
10/20/2026	38.88	41.42	38.24	41.00	388,413	41.00
10/19/2026	36.91	40.10	36.03	38.81	588,523	38.81
10/16/2026	36.62	37.37	36.06	36.74	724,806	36.74
10/15/2026	34.54	37.43	34.50	36.69	976,646	36.69
10/14/2026	34.10	35.51	33.88	34.00	362,712	34.00
10/13/2026	36.10	36.10	34.44	34.79	296,790	34.79
10/12/2026	37.26	37.43	34.54	35.93	491,507	35.93
10/09/2026	35.01	38.50	35.01	37.22	642,583	37.22
10/08/2026	33.83	35.73	33.13	34.61	440,666	34.61
10/07/2026	34.02	36.57	34.00	34.16	385,034	34.16
10/06/2026	35.25	35.59	33.73	34.26	432,766	34.26
10/05/2026	36.41	36.88	34.47	34.62	494,494	34.62
10/02/2026	37.72	38.81	36.75	36.99	388,888	36.99
10/01/2026	38.10	38.59	37.13	37.28	278,891	37.28
9/30/2026	37.61	39.23	37.34	38.38	437,200	38.38
9/29/2026	37.89	38.13	36.98	37.28	713,379	37.28
9/28/2026	37.24	38.17	36.57	37.89	534,572	37.89
9/25/2026	37.85	38.57	36.99	37.33	398,942	37.33
9/24/2026	39.13	39.39	37.56	37.80	413,500	37.80
9/23/2026	42.80	42.80	38.84	39.19	481,680	39.19
9/22/2026	43.40	43.40	41.21	42.69	244,401	42.69
9/21/2026	42.55	43.22	41.53	42.99	310,154	42.99
9/18/2026	42.22	42.54	41.38	42.47	531,642	42.47
9/17/2026	43.33	43.50	41.78	42.14	314,497	42.14
9/16/2026	43.37	43.94	42.17	42.57	231,920	42.57
9/15/2026	44.84	44.84	42.50	43.04	320,546	43.04
9/14/2026	44.95	45.72	44.55	44.84	242,778	44.84
9/11/2026	46.80	47.68	44.40	44.63	208,383	44.63
9/10/2026	47.20	47.20	45.50	46.25	174,790	46.25
9/09/2026	49.07	49.81	47.46	47.67	190,142	47.67
9/08/2026	48.53	49.62	47.15	49.39	300,995	49.39
9/04/2026	47.47	49.91	47.47	49.34	205,966	49.34
9/03/2026	48.88	48.91	46.72	47.52	282,475	47.52
9/02/2026	47.31	49.93	46.44	49.48	518,386	49.48
9/01/2026	47.21	48.21	46.92	47.10	201,986	47.10
8/31/2026	47.47	47.50	46.38	47.26	386,971	47.26
8/28/2026	47.64	49.24	46.37	47.73	230,561	47.73
8/27/2026	48.15	48.42	47.14	47.89	256,077	47.89
8/26/2026	48.71	48.71	47.21	48.16	244,900	48.16
8/25/2026	48.70	50.16	48.48	48.80	217,027	48.80
8/24/2026	47.88	49.06	46.83	48.21	252,689	48.21
8/21/2026	47.71	48.21	46.34	47.62	225,828	47.62
8/20/2026	48.51	48.86	46.90	47.23	194,527	47.23
8/19/2026	49.80	49.97	48.23	48.94	162,250	48.94
8/18/2026	45.69	48.93	45.69	48.77	540,367	48.77
8/17/2026	47.10	47.96	46.11	46.23	261,784	46.23
8/14/2026	44.24	47.88	43.64	47.77	295,403	47.77
8/13/2026	45.99	46.15	44.02	44.27	432,903	44.27
8/12/2026	45.32	46.01	44.03	45.38	355,990	45.38
8/11/2026	45.93	46.27	43.61	45.33	235,757	45.33
8/10/2026	47.68	48.94	43.91	45.85	425,932	45.85
8/07/2026	48.81	49.14	47.41	48.00	269,180	48.00
8/06/2026	45.00	48.55	44.53	48.18	465,653	48.18
8/05/2026	45.31	45.75	44.02	45.03	317,745	45.03
8/04/2026	42.99	46.01	42.56	45.00	563,747	45.00
8/03/2026	40.74	44.33	39.01	42.84	872,094	42.84
7/31/2026	40.39	40.67	38.98	40.08	339,016	40.08
7/30/2026	39.27	41.33	36.72	40.90	513,948	40.90
7/29/2026	35.14	39.26	35.14	39.00	709,304	39.00