Skip to main content
logo
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
31.71
+1.12 (3.66%)
At close: Apr 30, 2026, 4:00 PM EDT
32.34
+0.63 (1.99%)
After-hours: Apr 30, 2026, 7:59 PM EDT

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202630.5031.8630.4631.7131.713.66%148,052
Apr 29, 202630.6731.6530.2130.5930.59-2.52%158,130
Apr 28, 202631.8133.0030.6231.3831.38-1.35%112,439
Apr 27, 202630.9433.4730.7431.8131.813.51%242,280
Apr 24, 202630.5232.5030.0130.7330.73-0.15%192,040
Apr 23, 202631.5331.8030.1130.7830.78-3.16%172,807
Apr 22, 202631.9232.4530.9231.7831.78-254,010
Apr 21, 202631.7032.9131.5131.7831.780.35%333,535
Apr 20, 202630.7832.4930.3831.6731.673.77%208,548
Apr 17, 202628.7830.7228.6230.5230.527.92%341,535
Apr 16, 202628.8328.9327.4028.2828.28-2.88%711,833
Apr 15, 202626.3929.7426.3029.1229.129.60%744,564
Apr 14, 202625.4326.6525.2526.5726.574.48%302,324
Apr 13, 202624.2725.7824.2725.4325.434.48%304,212
Apr 10, 202627.2527.2524.2624.3424.34-7.42%590,878
Apr 9, 202625.7526.7225.2826.2926.291.19%317,296
Apr 8, 202626.0826.1925.2025.9825.982.69%181,875
Apr 7, 202627.0727.3425.1025.3025.30-6.09%186,878
Apr 6, 202625.5527.0224.7026.9426.944.87%411,694
Apr 2, 202624.5026.0324.5025.6925.693.55%342,089
Apr 1, 202625.0125.7524.1524.8124.810.61%199,693
Mar 31, 202623.5824.8522.5124.6624.666.06%312,960
Mar 30, 202623.9223.9223.1523.2523.25-2.47%108,767
Mar 27, 202624.9425.2323.8423.8423.84-2.81%173,859
Mar 26, 202624.1124.8223.2524.5324.531.32%233,022
Mar 25, 202623.5224.6022.8424.2124.213.59%172,319
Mar 24, 202623.4523.6722.4823.3723.37-1.27%122,709
Mar 23, 202623.5324.4723.4723.6723.670.59%129,378
Mar 20, 202623.9824.4623.2623.5323.53-1.92%778,701
Mar 19, 202623.6024.2423.0523.9923.990.97%225,257
Mar 18, 202624.0524.5323.3323.7623.76-2.70%309,210
Mar 17, 202626.5126.5124.1724.4224.42-7.71%395,436
Mar 16, 202625.7727.5525.7726.4626.463.08%383,209
Mar 13, 202625.1926.6525.1925.6725.672.93%296,343
Mar 12, 202624.6825.4024.4124.9424.941.05%263,157
Mar 11, 202623.7224.9323.6224.6824.682.75%297,972
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%300,350
Mar 3, 202623.1624.4322.6023.9123.910.55%203,676
Mar 2, 202623.5524.0822.2023.7823.78-0.96%190,331
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