Skip to main content
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
31.92
+0.92 (2.97%)
At close: Jun 26, 2026, 4:00 PM EDT
32.19
+0.27 (0.85%)
After-hours: Jun 26, 2026, 7:16 PM EDT

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.9932.1629.7631.9231.922.97%1,373,640
Jun 25, 202630.4931.9930.4531.0031.001.71%213,094
Jun 24, 202630.6031.9330.0530.4830.48-0.39%294,609
Jun 23, 202629.8531.4429.6530.6030.602.44%812,605
Jun 22, 202630.0831.0729.5429.8729.87-0.43%344,980
Jun 18, 202631.0031.4929.2830.0030.00-0.17%513,122
Jun 17, 202627.7030.1227.7030.0530.058.64%334,449
Jun 16, 202628.7429.3227.3727.6627.66-2.95%160,318
Jun 15, 202628.5529.2228.2028.5028.500.28%201,997
Jun 12, 202628.5729.5828.2928.4228.42-0.42%158,396
Jun 11, 202627.8729.3627.8028.5428.540.53%120,333
Jun 10, 202629.2730.2728.3328.3928.39-3.01%193,647
Jun 9, 202629.5430.4229.0029.2729.27-0.44%362,817
Jun 8, 202628.8429.5728.3029.4029.403.05%99,811
Jun 5, 202628.8629.5628.3428.5328.53-1.28%156,848
Jun 4, 202628.2130.0627.7528.9028.903.40%167,861
Jun 3, 202627.0228.3926.9827.9527.953.44%198,425
Jun 2, 202627.6528.2526.3727.0227.02-3.60%147,290
Jun 1, 202628.0228.7427.2028.0328.030.21%126,887
May 29, 202627.5229.3827.0327.9727.971.60%358,117
May 28, 202627.8028.1227.0827.5327.53-0.97%109,124
May 27, 202628.5829.4127.4027.8027.80-1.87%200,382
May 26, 202628.2529.1528.0828.3328.330.75%128,957
May 22, 202628.5029.7127.9328.1228.120.43%145,378
May 21, 202627.9528.6727.7328.0028.00-0.11%162,235
May 20, 202627.6128.2427.1928.0328.032.79%177,256
May 19, 202627.4927.7526.5027.2727.27-1.69%164,566
May 18, 202630.4530.8327.1127.7427.74-6.47%229,196
May 15, 202630.8430.9529.4329.6629.66-5.57%255,966
May 14, 202632.4632.6231.3431.4131.41-2.79%77,171
May 13, 202630.7832.6330.7832.3132.313.79%179,294
May 12, 202632.6032.6030.8431.1331.13-4.79%89,046
May 11, 202631.9933.4731.9832.7032.702.27%78,781
May 8, 202631.6832.8330.6631.9731.97-0.03%69,601
May 7, 202632.0932.1331.0631.9831.98-0.06%85,753
May 6, 202633.4333.4331.4832.0032.00-2.68%218,404
May 5, 202632.0733.2131.8232.8832.883.30%125,879
May 4, 202631.2932.4731.2931.8331.831.27%123,515
May 1, 202631.6132.2630.8931.4331.43-0.88%131,972
Apr 30, 202630.5031.8630.4631.7131.713.66%148,055
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
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