Skip to main content
logo
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
23.53
-0.46 (-1.92%)
Mar 20, 2026, 4:00 PM EDT - Market closed

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.9824.4623.2623.5323.53-1.92%759,449
Mar 19, 202623.6024.2423.0523.9923.990.97%225,257
Mar 18, 202624.0524.5323.3323.7623.76-2.70%309,154
Mar 17, 202626.5126.5124.1724.4224.42-7.71%395,374
Mar 16, 202625.7727.5525.7726.4626.463.08%383,127
Mar 13, 202625.1926.6525.1925.6725.672.93%296,141
Mar 12, 202624.6825.4024.4124.9424.941.05%263,156
Mar 11, 202623.7224.9323.6224.6824.682.75%297,872
Mar 10, 202624.7125.4923.8024.0224.02-1.31%215,061
Mar 9, 202623.4224.6222.8524.3424.342.35%168,690
Mar 6, 202623.4024.0623.3023.7823.780.98%97,021
Mar 5, 202624.1724.3722.9523.5523.55-3.48%174,200
Mar 4, 202624.3525.6023.9724.4024.402.05%299,901
Mar 3, 202623.1624.4322.6023.9123.910.55%203,639
Mar 2, 202623.5524.0822.2023.7823.78-0.96%188,023
Feb 27, 202623.7224.5223.7224.0124.01-0.91%103,414
Feb 26, 202625.2225.2223.4024.2324.23-3.62%196,730
Feb 25, 202624.7425.6024.6425.1425.141.58%354,734
Feb 24, 202624.3025.5224.0124.7524.753.08%705,796
Feb 23, 202623.6324.2523.4624.0124.011.31%122,982
Feb 20, 202624.1524.4423.3623.7023.70-2.07%183,685
Feb 19, 202623.9324.2322.9024.2024.200.75%95,295
Feb 18, 202623.9924.4223.7324.0224.02-0.41%196,138
Feb 17, 202623.3124.3922.4824.1224.123.34%244,434
Feb 13, 202624.3824.4023.2823.3423.34-4.15%175,084
Feb 12, 202624.1824.4723.7724.3524.351.08%126,919
Feb 11, 202624.6724.6723.5224.0924.09-0.54%128,844
Feb 10, 202624.1724.8423.7024.2224.221.04%143,420
Feb 9, 202623.7224.5823.2023.9723.970.63%134,161
Feb 6, 202624.0324.5323.1723.8223.82-0.17%263,835
Feb 5, 202622.3824.9522.0023.8623.8612.71%416,771
Feb 4, 202622.0623.1520.6521.1721.17-3.20%84,908
Feb 3, 202622.9123.5021.6521.8721.87-4.54%144,658
Feb 2, 202621.4723.0421.1622.9122.916.81%193,194
Jan 30, 202621.0121.7820.4621.4521.451.32%157,284
Jan 29, 202621.2221.7920.8021.1721.17-0.33%130,642
Jan 28, 202622.8022.8220.8121.2421.24-5.73%120,232
Jan 27, 202622.3222.8421.8922.5322.530.67%143,504
Jan 26, 202624.0024.0021.8222.3822.38-6.40%187,228
Jan 23, 202623.7024.4623.0123.9123.911.40%125,955
Jan 22, 202621.7424.0121.7423.5823.588.56%216,409
Jan 21, 202621.2322.2920.4121.7221.720.74%256,737
Jan 20, 202619.5422.6719.3921.5621.567.96%218,796
Jan 16, 202621.3521.8019.3019.9719.97-6.59%258,589
Jan 15, 202619.3821.4018.9321.3821.3810.43%296,062
Jan 14, 202619.9419.9418.8119.3619.36-2.17%256,133
Jan 13, 202619.4220.4618.5719.7919.793.99%298,211
Jan 12, 202621.1821.1818.4319.0319.03-8.20%222,533
Jan 9, 202621.1621.4320.2120.7320.73-0.34%224,427
Jan 8, 202620.7021.1020.5220.8020.80-0.91%154,561