LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
15.88
-0.04 (-0.28%)
At close: Nov 19, 2025, 4:00 PM EST
15.88
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:40 PM EST
LB Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.90 | 17.08 | 15.82 | 15.88 | 15.88 | -0.28% | 91,158 |
| Nov 18, 2025 | 17.00 | 17.25 | 15.46 | 15.92 | 15.92 | -6.63% | 111,888 |
| Nov 17, 2025 | 15.13 | 18.29 | 15.13 | 17.05 | 17.05 | 14.35% | 408,200 |
| Nov 14, 2025 | 14.93 | 16.00 | 14.40 | 14.91 | 14.91 | 0.07% | 220,361 |
| Nov 13, 2025 | 14.80 | 15.27 | 14.66 | 14.90 | 14.90 | -1.19% | 73,314 |
| Nov 12, 2025 | 15.83 | 16.28 | 14.82 | 15.08 | 15.08 | -5.63% | 94,138 |
| Nov 11, 2025 | 14.51 | 16.53 | 14.32 | 15.98 | 15.98 | 9.38% | 94,963 |
| Nov 10, 2025 | 15.48 | 15.55 | 14.52 | 14.61 | 14.61 | -4.82% | 70,402 |
| Nov 7, 2025 | 15.55 | 15.85 | 14.72 | 15.35 | 15.35 | -1.03% | 151,400 |
| Nov 6, 2025 | 16.09 | 16.56 | 15.44 | 15.51 | 15.51 | -4.26% | 120,331 |
| Nov 5, 2025 | 16.01 | 16.49 | 15.94 | 16.20 | 16.20 | -1.82% | 52,361 |
| Nov 4, 2025 | 15.93 | 16.55 | 15.85 | 16.50 | 16.50 | 2.04% | 115,387 |
| Nov 3, 2025 | 16.13 | 16.83 | 15.87 | 16.17 | 16.17 | 0.25% | 110,345 |
| Oct 31, 2025 | 16.18 | 16.76 | 15.96 | 16.13 | 16.13 | -0.92% | 51,311 |
| Oct 30, 2025 | 15.47 | 16.95 | 15.05 | 16.28 | 16.28 | 4.03% | 87,792 |
| Oct 29, 2025 | 16.42 | 16.90 | 15.46 | 15.65 | 15.65 | -5.55% | 53,643 |
| Oct 28, 2025 | 16.49 | 16.78 | 16.08 | 16.57 | 16.57 | -0.78% | 65,241 |
| Oct 27, 2025 | 16.00 | 16.71 | 15.51 | 16.70 | 16.70 | 4.57% | 77,023 |
| Oct 24, 2025 | 16.04 | 16.95 | 15.07 | 15.97 | 15.97 | 0.82% | 107,675 |
| Oct 23, 2025 | 15.49 | 16.08 | 15.49 | 15.84 | 15.84 | 0.83% | 36,397 |
| Oct 22, 2025 | 16.34 | 16.34 | 15.33 | 15.71 | 15.71 | -1.81% | 61,327 |
| Oct 21, 2025 | 16.00 | 16.30 | 15.49 | 16.00 | 16.00 | - | 97,049 |
| Oct 20, 2025 | 15.60 | 16.15 | 15.55 | 16.00 | 16.00 | 2.56% | 51,045 |
| Oct 17, 2025 | 16.22 | 16.24 | 15.43 | 15.60 | 15.60 | -4.88% | 71,272 |
| Oct 16, 2025 | 16.76 | 16.76 | 15.33 | 16.40 | 16.40 | -0.73% | 190,106 |
| Oct 15, 2025 | 15.62 | 16.57 | 15.48 | 16.52 | 16.52 | 5.76% | 105,393 |
| Oct 14, 2025 | 15.96 | 16.34 | 15.06 | 15.62 | 15.62 | -2.80% | 199,554 |
| Oct 13, 2025 | 15.59 | 16.31 | 15.17 | 16.07 | 16.07 | 4.08% | 144,462 |
| Oct 10, 2025 | 15.53 | 16.08 | 14.87 | 15.44 | 15.44 | -1.28% | 159,189 |
| Oct 9, 2025 | 15.01 | 15.85 | 14.86 | 15.64 | 15.64 | 3.99% | 261,023 |
| Oct 8, 2025 | 16.00 | 16.30 | 14.92 | 15.04 | 15.04 | -6.06% | 140,231 |
| Oct 7, 2025 | 15.15 | 16.20 | 14.85 | 16.01 | 16.01 | 5.75% | 248,890 |
| Oct 6, 2025 | 15.32 | 16.56 | 14.65 | 15.14 | 15.14 | 0.60% | 266,129 |
| Oct 3, 2025 | 15.40 | 15.67 | 14.79 | 15.05 | 15.05 | -2.65% | 258,637 |
| Oct 2, 2025 | 15.78 | 16.29 | 14.90 | 15.46 | 15.46 | -1.90% | 399,177 |
| Oct 1, 2025 | 15.94 | 16.75 | 14.36 | 15.76 | 15.76 | -0.19% | 487,539 |
| Sep 30, 2025 | 15.14 | 16.01 | 13.40 | 15.79 | 15.79 | 3.61% | 207,130 |
| Sep 29, 2025 | 15.11 | 15.43 | 14.61 | 15.24 | 15.24 | -1.30% | 57,853 |
| Sep 26, 2025 | 14.83 | 15.76 | 13.36 | 15.44 | 15.44 | 3.28% | 131,515 |
| Sep 25, 2025 | 14.64 | 16.12 | 14.60 | 14.95 | 14.95 | -0.33% | 216,494 |
| Sep 24, 2025 | 14.90 | 15.40 | 14.61 | 15.00 | 15.00 | 0.67% | 88,814 |
| Sep 23, 2025 | 16.02 | 16.02 | 14.30 | 14.90 | 14.90 | -6.99% | 215,285 |
| Sep 22, 2025 | 15.87 | 16.28 | 15.03 | 16.02 | 16.02 | 0.88% | 103,466 |
| Sep 19, 2025 | 16.49 | 16.49 | 14.97 | 15.88 | 15.88 | -0.87% | 131,054 |
| Sep 18, 2025 | 16.33 | 16.79 | 15.65 | 16.02 | 16.02 | -1.78% | 143,427 |
| Sep 17, 2025 | 16.37 | 17.10 | 15.05 | 16.31 | 16.31 | 3.36% | 164,098 |
| Sep 16, 2025 | 16.05 | 17.15 | 15.34 | 15.78 | 15.78 | -5.57% | 191,711 |
| Sep 15, 2025 | 16.84 | 17.50 | 16.06 | 16.71 | 16.71 | -0.54% | 298,901 |
| Sep 12, 2025 | 17.60 | 18.21 | 15.79 | 16.80 | 16.80 | -2.89% | 458,090 |