Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.69 12.80 11.86 11.94 642,817 -0.75(-5.91%)
Aug 28, 2015 12.05 12.70 11.92 12.69 632,149 +0.56(+4.62%)
Aug 27, 2015 12.25 12.43 11.79 12.13 724,458 +0.06(+0.50%)
Aug 26, 2015 12.20 12.44 11.41 12.07 941,107 +0.05(+0.42%)
Aug 25, 2015 11.98 12.70 11.77 12.02 1,036,135 +0.34(+2.91%)
Aug 24, 2015 10.89 12.02 10.76 11.68 1,670,407 +0.35(+3.09%)
Aug 21, 2015 10.99 11.75 10.60 11.33 1,188,323 -0.01(-0.09%)
Aug 20, 2015 11.41 12.68 11.29 11.34 4,447,778 +0.80(+7.59%)
Aug 19, 2015 10.34 10.84 10.34 10.54 1,415,039 +0.00(+0.00%)
Aug 18, 2015 11.05 11.13 10.41 10.54 713,127 -0.58(-5.22%)
Aug 17, 2015 10.57 11.13 10.48 11.12 457,227 +0.64(+6.11%)
Aug 14, 2015 10.61 10.82 10.23 10.48 423,969 -0.29(-2.69%)
Aug 13, 2015 10.74 11.20 10.72 10.77 712,172 -0.28(-2.53%)
Aug 12, 2015 10.50 11.17 10.37 11.05 756,706 +0.29(+2.70%)
Aug 11, 2015 10.95 11.17 10.75 10.76 608,956 -0.26(-2.36%)
Aug 10, 2015 10.89 11.32 10.59 11.02 1,220,758 -0.36(-3.16%)
Aug 07, 2015 12.00 12.46 10.92 11.38 1,814,574 -0.68(-5.64%)
Aug 06, 2015 12.61 13.07 11.95 12.06 1,460,366 -0.84(-6.55%)
Aug 05, 2015 12.79 12.91 12.22 12.90 1,578,816 +0.23(+1.85%)
Aug 04, 2015 12.88 13.88 12.09 12.67 7,062,733 -0.93(-6.84%)
Aug 03, 2015 11.19 13.80 10.83 13.60 32,520,780 +5.16(+61.14%)
Jul 31, 2015 8.430 8.600 8.320 8.440 602,200 -0.05(-0.59%)
Jul 30, 2015 8.470 8.700 8.200 8.490 609,998 +0.02(+0.24%)
Jul 29, 2015 8.520 8.570 8.340 8.470 488,698 -0.12(-1.40%)
Jul 28, 2015 8.250 8.660 8.120 8.590 794,746 +0.30(+3.62%)
Jul 27, 2015 8.750 8.810 8.204 8.290 731,156 -0.58(-6.54%)
Jul 24, 2015 9.220 9.310 8.730 8.870 751,897 -0.39(-4.21%)
Jul 23, 2015 9.440 9.580 9.230 9.260 307,904 -0.15(-1.59%)
Jul 22, 2015 9.250 9.610 9.210 9.410 675,373 -0.08(-0.84%)
Jul 21, 2015 9.820 9.820 9.230 9.490 985,359 -0.23(-2.37%)
Jul 20, 2015 9.210 9.830 9.150 9.720 851,633 +0.57(+6.23%)
Jul 17, 2015 8.790 9.160 8.600 9.150 446,644 +0.36(+4.10%)
Jul 16, 2015 8.710 8.860 8.500 8.790 486,634 +0.25(+2.93%)
Jul 15, 2015 8.860 8.940 8.490 8.540 800,957 -0.30(-3.39%)
Jul 14, 2015 8.500 8.900 8.500 8.840 814,196 +0.32(+3.76%)
Jul 13, 2015 8.230 8.561 8.200 8.520 584,701 +0.31(+3.78%)
Jul 10, 2015 8.340 8.430 8.160 8.210 261,540 -0.10(-1.20%)
Jul 09, 2015 8.310 8.370 8.180 8.310 248,514 +0.16(+1.96%)
Jul 08, 2015 8.520 8.540 8.140 8.150 487,469 -0.46(-5.34%)
Jul 07, 2015 8.680 8.680 8.333 8.610 438,966 -0.06(-0.69%)
Jul 06, 2015 8.110 8.690 7.930 8.670 629,277 +0.51(+6.25%)
Jul 02, 2015 8.040 8.160 8.160 8.160 263,700 +0.15(+1.87%)
Jul 01, 2015 8.090 8.270 7.920 8.010 434,119 -0.04(-0.50%)
Jun 30, 2015 7.920 8.100 7.920 8.050 491,504 +0.17(+2.16%)
Jun 29, 2015 8.030 8.114 7.855 7.880 457,139 -0.26(-3.19%)
Jun 26, 2015 8.110 8.215 7.897 8.140 1,237,082 +0.01(+0.12%)
Jun 25, 2015 7.990 8.200 7.920 8.130 268,055 +0.15(+1.88%)
Jun 24, 2015 8.050 8.145 7.880 7.980 292,891 -0.13(-1.60%)
Jun 23, 2015 7.970 8.220 7.970 8.110 338,865 +0.08(+1.00%)
Jun 22, 2015 7.720 8.080 7.680 8.030 474,757 +0.36(+4.69%)
Jun 19, 2015 7.770 7.910 7.440 7.670 581,497 -0.20(-2.54%)
Jun 18, 2015 8.050 8.285 7.830 7.870 1,073,465 -0.13(-1.62%)
Jun 17, 2015 7.780 8.080 7.750 8.000 311,132 +0.22(+2.83%)
Jun 16, 2015 7.900 7.970 7.750 7.780 819,831 -0.12(-1.52%)
Jun 15, 2015 7.960 8.000 7.750 7.900 276,200 -0.10(-1.25%)
Jun 12, 2015 8.190 8.240 7.790 8.000 302,010 -0.23(-2.79%)
Jun 11, 2015 8.360 8.440 8.160 8.230 241,004 -0.11(-1.32%)
Jun 10, 2015 8.380 8.490 8.150 8.340 363,768 +0.05(+0.60%)
Jun 09, 2015 7.970 8.330 7.970 8.290 561,677 +0.35(+4.41%)
Jun 08, 2015 7.610 8.130 7.500 7.940 840,479 +0.34(+4.47%)
Jun 05, 2015 7.310 7.600 7.260 7.600 296,409 +0.30(+4.11%)
Jun 04, 2015 7.250 7.375 7.210 7.300 237,510 +0.00(+0.00%)
Jun 03, 2015 7.340 7.600 7.250 7.300 464,350 +0.02(+0.27%)
Jun 02, 2015 7.100 7.440 7.060 7.280 271,224 +0.08(+1.11%)
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.