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

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 5.300 5.440 5.260 5.290 492,888 +0.01(+0.19%)
Oct 28, 2021 5.160 5.305 5.050 5.280 380,745 +0.15(+2.92%)
Oct 27, 2021 5.190 5.290 5.125 5.130 296,070 -0.09(-1.72%)
Oct 26, 2021 5.250 5.220 354,519 +0.01(+0.19%)
Oct 25, 2021 5.070 5.250 5.050 5.210 605,740 +0.11(+2.16%)
Oct 22, 2021 5.130 5.140 4.950 5.100 673,816 -0.06(-1.16%)
Oct 21, 2021 5.060 5.230 5.050 5.160 592,641 +0.06(+1.18%)
Oct 20, 2021 5.020 5.180 4.840 5.100 813,141 +0.07(+1.39%)
Oct 19, 2021 5.460 5.460 4.970 5.030 1,744,449 -0.40(-7.37%)
Oct 18, 2021 6.180 6.200 5.390 5.430 1,584,610 -0.73(-11.85%)
Oct 15, 2021 6.260 6.330 5.960 6.160 764,018 +0.00(+0.00%)
Oct 14, 2021 6.040 6.300 6.015 6.160 662,800 +0.14(+2.33%)
Oct 13, 2021 6.120 6.180 5.930 6.020 817,060 -0.10(-1.63%)
Oct 12, 2021 5.800 6.180 5.760 6.120 1,229,899 +0.37(+6.43%)
Oct 11, 2021 5.600 5.890 5.535 5.750 763,604 +0.18(+3.23%)
Oct 08, 2021 5.560 5.860 5.400 5.570 943,307 +0.02(+0.36%)
Oct 07, 2021 5.440 5.580 5.200 5.550 1,214,429 +0.14(+2.59%)
Oct 06, 2021 5.160 5.430 4.920 5.410 2,052,300 +0.56(+11.55%)
Oct 05, 2021 4.770 4.890 4.732 4.850 1,129,864 +0.09(+1.89%)
Oct 04, 2021 4.800 4.820 4.690 4.760 967,586 -0.06(-1.24%)
Oct 01, 2021 4.840 4.840 4.675 4.820 307,837 +0.00(+0.00%)
Sep 30, 2021 4.910 4.950 4.760 4.820 439,573 -0.09(-1.83%)
Sep 29, 2021 5.120 5.125 4.870 4.910 619,749 -0.21(-4.10%)
Sep 28, 2021 5.320 5.380 5.100 5.120 702,999 -0.23(-4.30%)
Sep 27, 2021 5.010 5.410 4.950 5.350 1,247,325 +0.41(+8.30%)
Sep 24, 2021 5.000 5.310 4.920 4.940 1,196,655 -0.09(-1.79%)
Sep 23, 2021 4.780 5.040 4.730 5.030 609,414 +0.31(+6.57%)
Sep 22, 2021 4.730 4.755 4.595 4.720 763,715 +0.03(+0.64%)
Sep 21, 2021 4.730 4.810 4.590 4.690 584,192 +0.01(+0.21%)
Sep 20, 2021 4.690 4.750 4.590 4.680 543,780 -0.18(-3.70%)
Sep 17, 2021 4.580 4.861 4.500 4.860 943,856 +0.28(+6.11%)
Sep 16, 2021 4.500 4.590 4.400 4.580 323,886 +0.04(+0.88%)
Sep 15, 2021 4.470 4.595 4.400 4.540 388,676 +0.08(+1.79%)
Sep 14, 2021 4.660 4.701 4.440 4.460 572,476 -0.15(-3.25%)
Sep 13, 2021 4.710 4.805 4.590 4.610 586,924 -0.05(-1.07%)
Sep 10, 2021 4.880 4.900 4.660 4.660 538,872 -0.17(-3.52%)
Sep 09, 2021 4.650 4.920 4.600 4.830 849,108 +0.20(+4.32%)
Sep 08, 2021 4.710 4.750 4.510 4.630 522,512 -0.14(-2.94%)
Sep 07, 2021 4.990 5.189 4.705 4.770 972,691 -0.20(-4.02%)
Sep 03, 2021 4.930 5.030 4.745 4.970 1,992,676 +0.07(+1.43%)
Sep 02, 2021 4.700 4.950 4.660 4.900 1,087,737 +0.18(+3.81%)
Sep 01, 2021 4.760 4.790 4.610 4.720 848,862 +0.00(+0.00%)
Aug 31, 2021 4.490 4.850 4.490 4.720 1,645,262 +0.20(+4.42%)
Aug 30, 2021 5.010 5.010 4.475 4.520 6,305,505 -0.09(-1.95%)
Aug 27, 2021 3.970 4.710 3.930 4.610 2,305,260 +0.66(+16.71%)
Aug 26, 2021 3.960 4.130 3.910 3.950 516,625 +0.00(+0.00%)
Aug 25, 2021 4.000 4.115 3.860 3.950 800,456 -0.01(-0.25%)
Aug 24, 2021 3.850 4.020 3.760 3.960 1,186,649 +0.08(+2.06%)
Aug 23, 2021 3.580 3.950 3.520 3.880 1,771,536 +0.41(+11.82%)
Aug 20, 2021 3.400 3.485 3.380 3.470 591,277 +0.05(+1.46%)
Aug 19, 2021 3.360 3.490 3.310 3.420 1,009,199 +0.02(+0.59%)
Aug 18, 2021 3.390 3.530 3.380 3.400 371,128 -0.08(-2.30%)
Aug 17, 2021 3.550 3.580 3.390 3.480 558,741 -0.13(-3.60%)
Aug 16, 2021 3.600 3.680 3.550 3.610 1,044,712 -0.02(-0.55%)
Aug 13, 2021 3.790 3.800 3.580 3.630 505,001 -0.17(-4.47%)
Aug 12, 2021 3.670 3.890 3.665 3.800 1,151,917 +0.12(+3.26%)
Aug 11, 2021 3.580 3.700 3.515 3.680 710,685 +0.12(+3.37%)
Aug 10, 2021 3.690 3.700 3.535 3.560 879,422 -0.17(-4.56%)
Aug 09, 2021 3.520 3.965 3.520 3.730 992,217 +0.17(+4.78%)
Aug 06, 2021 3.600 3.600 3.470 3.560 445,673 -0.03(-0.84%)
Aug 05, 2021 3.470 3.610 3.450 3.590 737,849 +0.18(+5.28%)
Aug 04, 2021 3.560 3.690 3.385 3.410 807,871 -0.20(-5.54%)
Aug 03, 2021 3.630 3.630 3.465 3.610 941,545 -0.04(-1.10%)
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.