Skip to main content
logo
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
19.97
-1.41 (-6.59%)
At close: Jan 16, 2026, 4:00 PM EST
20.36
+0.39 (1.95%)
After-hours: Jan 16, 2026, 6:44 PM EST

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202621.3521.8019.3019.9719.97-6.59%258,588
Jan 15, 202619.3821.4018.9321.3821.3810.43%285,768
Jan 14, 202619.9419.9418.8119.3619.36-2.17%256,133
Jan 13, 202619.4220.4618.5719.7919.793.99%278,826
Jan 12, 202621.1821.1818.4319.0319.03-8.20%222,528
Jan 9, 202621.1621.4320.2120.7320.73-0.34%215,390
Jan 8, 202620.7021.1020.5220.8020.80-0.91%152,999
Jan 7, 202619.9021.5219.4520.9920.995.53%144,148
Jan 6, 202620.1320.9319.7019.8919.89-3.26%224,947
Jan 5, 202620.7521.0019.3820.5620.560.59%189,929
Jan 2, 202622.0722.6419.6420.4420.44-8.18%603,404
Dec 31, 202521.5823.1121.2822.2622.263.53%262,667
Dec 30, 202521.5121.6020.6121.5021.500.47%352,986
Dec 29, 202521.5822.1021.0021.4021.40-0.60%288,942
Dec 26, 202521.9822.1021.1821.5321.53-2.14%155,732
Dec 24, 202522.1522.5821.0022.0022.00-0.68%305,304
Dec 23, 202522.6622.8621.4622.1522.15-1.73%451,183
Dec 22, 202520.8822.9720.8222.5422.546.98%229,384
Dec 19, 202519.9421.2919.6921.0721.076.95%4,041,716
Dec 18, 202519.1120.3118.2919.7019.703.41%499,442
Dec 17, 202519.9120.4918.9019.0519.05-3.88%460,265
Dec 16, 202519.7920.1319.0319.8219.82-0.20%455,980
Dec 15, 202519.1320.7219.1319.8619.863.84%534,241
Dec 12, 202519.9620.6818.2119.1319.13-5.46%380,391
Dec 11, 202521.6921.9519.0020.2320.23-5.29%187,661
Dec 10, 202521.6422.3320.5221.3621.36-2.82%255,900
Dec 9, 202522.2022.9320.2221.9821.98-2.31%339,461
Dec 8, 202520.3023.1519.7922.5022.5015.38%400,019
Dec 5, 202519.2120.3419.2119.5019.501.30%227,404
Dec 4, 202518.5219.6918.2219.2519.252.61%193,001
Dec 3, 202518.6919.6918.0018.7618.761.46%152,602
Dec 2, 202517.4318.9917.3418.4918.496.08%155,776
Dec 1, 202517.5817.6416.3217.4317.43-2.02%205,798
Nov 28, 202516.9218.0916.1217.7917.797.62%129,727
Nov 26, 202516.3117.0015.9616.5316.532.04%187,037
Nov 25, 202516.1516.6015.7416.2016.200.37%114,976
Nov 24, 202515.5516.8515.5516.1416.145.28%122,464
Nov 21, 202516.0016.4915.1915.3315.33-2.91%46,420
Nov 20, 202515.9016.5215.7115.7915.79-0.54%49,776
Nov 19, 202515.9017.0815.8215.8815.88-0.28%95,647
Nov 18, 202517.0017.2515.4615.9215.92-6.63%111,888
Nov 17, 202515.1318.2915.1317.0517.0514.35%408,200
Nov 14, 202514.9316.0014.4014.9114.910.07%220,361
Nov 13, 202514.8015.2714.6614.9014.90-1.19%73,314
Nov 12, 202515.8316.2814.8215.0815.08-5.63%94,138
Nov 11, 202514.5116.5314.3215.9815.989.38%94,963
Nov 10, 202515.4815.5514.5214.6114.61-4.82%70,402
Nov 7, 202515.5515.8514.7215.3515.35-1.03%151,400
Nov 6, 202516.0916.5615.4415.5115.51-4.26%120,331
Nov 5, 202516.0116.4915.9416.2016.20-1.82%52,361