Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexicon Pharmaceutcl (NQ: LXRX )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.650 3.880 3.460 3.540 917,151 -0.04(-1.12%)
Jul 29, 2021 3.600 3.670 3.520 3.580 583,699 +0.03(+0.85%)
Jul 28, 2021 3.360 3.560 3.310 3.550 457,045 +0.17(+5.03%)
Jul 27, 2021 3.360 3.450 3.260 3.380 580,082 -0.01(-0.29%)
Jul 26, 2021 3.400 3.490 3.350 3.390 442,155 -0.01(-0.29%)
Jul 23, 2021 3.540 3.550 3.380 3.400 556,698 -0.15(-4.23%)
Jul 22, 2021 3.710 3.760 3.550 3.550 389,116 -0.18(-4.83%)
Jul 21, 2021 3.580 3.755 3.550 3.730 537,021 +0.21(+5.97%)
Jul 20, 2021 3.670 3.741 3.520 3.520 1,136,973 -0.17(-4.61%)
Jul 19, 2021 3.650 3.730 3.590 3.690 567,310 -0.02(-0.54%)
Jul 16, 2021 3.680 3.780 3.680 3.710 603,559 +0.02(+0.54%)
Jul 15, 2021 3.670 3.790 3.490 3.690 906,498 -0.01(-0.27%)
Jul 14, 2021 3.880 3.900 3.640 3.700 710,755 -0.18(-4.64%)
Jul 13, 2021 3.880 3.990 3.810 3.880 757,684 -0.06(-1.52%)
Jul 12, 2021 4.110 4.120 3.890 3.940 538,952 -0.14(-3.43%)
Jul 09, 2021 3.980 4.125 3.950 4.080 411,487 +0.10(+2.51%)
Jul 08, 2021 3.770 4.015 3.680 3.980 611,054 +0.09(+2.31%)
Jul 07, 2021 4.000 4.050 3.795 3.890 857,268 -0.12(-2.99%)
Jul 06, 2021 4.090 4.100 3.910 4.010 919,659 -0.11(-2.67%)
Jul 02, 2021 4.310 4.370 4.110 4.120 820,066 -0.24(-5.50%)
Jul 01, 2021 4.570 4.590 4.260 4.360 1,162,794 -0.23(-5.01%)
Jun 30, 2021 4.940 5.093 4.560 4.590 1,515,140 -0.41(-8.20%)
Jun 29, 2021 5.520 5.545 4.890 5.000 1,294,658 -0.52(-9.42%)
Jun 28, 2021 5.660 5.809 5.420 5.520 1,893,537 -0.20(-3.50%)
Jun 25, 2021 4.840 6.060 4.735 5.720 10,251,798 +0.90(+18.67%)
Jun 24, 2021 4.780 4.940 4.780 4.820 496,550 +0.06(+1.26%)
Jun 23, 2021 4.650 4.790 4.645 4.760 539,020 +0.08(+1.71%)
Jun 22, 2021 4.710 4.710 4.537 4.680 392,888 -0.04(-0.85%)
Jun 21, 2021 4.680 4.730 4.580 4.720 419,657 +0.08(+1.72%)
Jun 18, 2021 4.660 4.730 4.540 4.640 480,817 -0.10(-2.11%)
Jun 17, 2021 4.800 4.870 4.675 4.740 475,065 -0.05(-1.04%)
Jun 16, 2021 4.780 4.830 4.630 4.790 531,579 +0.05(+1.05%)
Jun 15, 2021 4.880 4.880 4.610 4.740 733,478 -0.05(-1.04%)
Jun 14, 2021 4.890 4.945 4.730 4.790 475,374 -0.08(-1.64%)
Jun 11, 2021 4.820 4.920 4.720 4.870 403,992 +0.03(+0.62%)
Jun 10, 2021 5.050 5.110 4.800 4.840 611,396 -0.10(-2.02%)
Jun 09, 2021 4.850 5.110 4.820 4.940 770,932 +0.11(+2.28%)
Jun 08, 2021 4.890 4.980 4.690 4.830 967,108 +0.02(+0.42%)
Jun 07, 2021 4.440 4.900 4.420 4.810 834,280 +0.37(+8.33%)
Jun 04, 2021 4.460 4.491 4.348 4.440 391,290 +0.00(+0.00%)
Jun 03, 2021 4.540 4.620 4.400 4.440 799,730 -0.15(-3.27%)
Jun 02, 2021 4.460 4.610 4.450 4.590 514,481 +0.12(+2.68%)
Jun 01, 2021 4.440 4.480 4.240 4.470 554,014 +0.08(+1.82%)
May 28, 2021 4.550 4.610 4.380 4.390 402,465 -0.15(-3.30%)
May 27, 2021 4.340 4.600 4.260 4.540 1,027,562 +0.23(+5.34%)
May 26, 2021 4.140 4.330 4.130 4.310 263,635 +0.19(+4.61%)
May 25, 2021 4.160 4.220 4.060 4.120 621,378 -0.05(-1.20%)
May 24, 2021 4.360 4.400 4.110 4.170 593,431 -0.19(-4.36%)
May 21, 2021 4.380 4.470 4.310 4.360 394,379 +0.01(+0.23%)
May 20, 2021 4.290 4.370 4.230 4.350 355,958 +0.07(+1.64%)
May 19, 2021 4.230 4.300 4.120 4.280 469,442 -0.01(-0.23%)
May 18, 2021 4.200 4.420 4.200 4.290 819,330 +0.06(+1.42%)
May 17, 2021 4.300 4.340 4.190 4.230 592,291 -0.10(-2.31%)
May 14, 2021 4.220 4.350 4.180 4.330 631,872 +0.13(+3.10%)
May 13, 2021 4.400 4.420 4.110 4.200 524,343 -0.18(-4.11%)
May 12, 2021 4.340 4.538 4.295 4.380 518,850 -0.05(-1.13%)
May 11, 2021 4.300 4.520 4.210 4.430 498,930 +0.04(+0.91%)
May 10, 2021 4.630 4.630 4.340 4.390 580,008 -0.19(-4.15%)
May 07, 2021 4.420 4.780 4.420 4.580 594,383 +0.12(+2.69%)
May 06, 2021 4.550 4.600 4.320 4.460 734,533 -0.14(-3.04%)
May 05, 2021 4.650 4.820 4.550 4.600 451,703 -0.03(-0.65%)
May 04, 2021 4.800 4.870 4.410 4.630 1,381,888 -0.21(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.