Skip to main content
LB Pharmaceuticals Inc (LBRX)
NASDAQ: LBRX · Real-Time Price · USD
31.38
-0.43 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LB Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.8133.0030.6231.3831.38-1.35%112,439
Apr 27, 202630.9433.4730.7431.8131.813.51%242,203
Apr 24, 202630.5232.5030.0130.7330.73-0.15%192,040
Apr 23, 202631.5331.8030.1130.7830.78-3.16%160,805
Apr 22, 202631.9232.4530.9231.7831.78-254,010
Apr 21, 202631.7032.9131.5131.7831.780.35%332,445
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%711,776
Apr 15, 202626.3929.7426.3029.1229.129.60%744,564
Apr 14, 202625.4326.6525.2526.5726.574.48%301,129
Apr 13, 202624.2725.7824.2725.4325.434.48%304,211
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
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
Jan 7, 202619.9021.5219.4520.9920.995.53%146,968
Jan 6, 202620.1320.9319.7019.8919.89-3.26%226,496
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%262,668
Dec 30, 202521.5121.6020.6121.5021.500.47%352,986
Dec 29, 202521.5822.1021.0021.4021.40-0.60%292,126
Dec 26, 202521.9822.1021.1821.5321.53-2.14%155,742
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%4,085,695
Dec 18, 202519.1120.3118.2919.7019.703.41%499,442
Dec 17, 202519.9120.4918.9019.0519.05-3.88%460,279
Dec 16, 202519.7920.1319.0319.8219.82-0.20%457,593
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%187,829
Dec 10, 202521.6422.3320.5221.3621.36-2.82%256,020
Dec 9, 202522.2022.9320.2221.9821.98-2.31%339,461
Dec 8, 202520.3023.1519.7922.5022.5015.38%416,896
Dec 5, 202519.2120.3419.2119.5019.501.30%227,412
Dec 4, 202518.5219.6918.2219.2519.252.61%193,001
Dec 3, 202518.6919.6918.0018.7618.761.46%152,602