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 (%)
Mar 29, 2019 5.310 5.730 5.280 5.560 624,200 +0.30(+5.70%)
Mar 28, 2019 5.300 5.400 5.140 5.260 506,302 -0.06(-1.13%)
Mar 27, 2019 5.410 5.450 5.100 5.320 1,003,789 +0.02(+0.38%)
Mar 26, 2019 5.720 5.720 5.340 5.300 1,114,279 -0.36(-6.36%)
Mar 25, 2019 5.950 6.100 5.300 5.660 2,712,224 -0.54(-8.71%)
Mar 22, 2019 7.910 8.040 4.250 6.200 3,482,300 -1.74(-21.91%)
Mar 21, 2019 7.780 8.100 7.520 7.940 1,358,551 +0.20(+2.58%)
Mar 20, 2019 8.250 8.260 7.660 7.740 1,235,604 -0.06(-0.77%)
Mar 19, 2019 7.630 8.010 7.490 7.800 1,104,165 +0.18(+2.36%)
Mar 18, 2019 7.450 7.880 7.450 7.620 964,074 +0.21(+2.83%)
Mar 15, 2019 7.350 7.700 7.270 7.410 2,980,400 +0.08(+1.09%)
Mar 14, 2019 7.340 7.620 7.150 7.330 1,011,385 -0.53(-6.74%)
Mar 13, 2019 7.690 8.390 7.210 7.860 1,647,552 +0.69(+9.62%)
Mar 12, 2019 6.960 7.250 6.840 7.170 808,956 +0.24(+3.46%)
Mar 11, 2019 6.580 6.980 6.450 6.930 928,769 +0.38(+5.80%)
Mar 08, 2019 6.550 6.640 6.450 6.550 498,500 -0.09(-1.36%)
Mar 07, 2019 6.400 6.720 6.280 6.640 479,884 +0.29(+4.57%)
Mar 06, 2019 6.690 6.830 6.220 6.350 781,509 -0.36(-5.37%)
Mar 05, 2019 6.950 7.010 6.660 6.710 1,130,463 -0.16(-2.33%)
Mar 04, 2019 6.950 7.380 6.660 6.870 1,370,049 +0.06(+0.88%)
Mar 01, 2019 5.570 7.070 5.550 6.810 3,296,400 +1.49(+28.01%)
Feb 28, 2019 5.600 5.600 5.200 5.320 606,442 -0.19(-3.45%)
Feb 27, 2019 5.500 5.720 5.400 5.510 2,757,388 +0.03(+0.55%)
Feb 26, 2019 5.450 5.590 5.380 5.480 330,500 -0.01(-0.18%)
Feb 25, 2019 5.550 5.670 5.370 5.490 441,501 -0.02(-0.36%)
Feb 22, 2019 5.360 5.520 5.280 5.510 579,400 +0.17(+3.18%)
Feb 21, 2019 5.340 5.410 5.240 5.340 482,303 -0.01(-0.19%)
Feb 20, 2019 5.330 5.530 5.320 5.350 669,925 +0.04(+0.75%)
Feb 19, 2019 5.370 5.530 5.250 5.310 519,103 -0.04(-0.75%)
Feb 15, 2019 5.140 5.380 5.120 5.350 680,200 +0.23(+4.49%)
Feb 14, 2019 5.120 5.210 5.020 5.120 544,054 +0.00(+0.00%)
Feb 13, 2019 5.030 5.180 5.005 5.120 536,995 +0.12(+2.40%)
Feb 12, 2019 5.000 5.110 4.930 5.000 490,628 +0.02(+0.40%)
Feb 11, 2019 4.870 4.990 4.800 4.980 345,022 +0.13(+2.68%)
Feb 08, 2019 4.990 5.020 4.780 4.850 456,200 -0.11(-2.22%)
Feb 07, 2019 5.140 5.170 4.920 4.960 388,290 -0.20(-3.88%)
Feb 06, 2019 5.180 5.250 5.000 5.160 557,933 -0.03(-0.58%)
Feb 05, 2019 5.060 5.260 5.060 5.190 514,290 +0.14(+2.77%)
Feb 04, 2019 4.820 5.140 4.770 5.050 647,601 +0.24(+4.99%)
Feb 01, 2019 4.710 4.930 4.560 4.810 746,900 +0.08(+1.69%)
Jan 31, 2019 4.400 4.750 4.360 4.730 686,631 +0.32(+7.26%)
Jan 30, 2019 4.340 4.430 4.260 4.410 662,605 +0.05(+1.15%)
Jan 29, 2019 4.490 4.500 4.260 4.360 609,062 -0.11(-2.46%)
Jan 28, 2019 4.560 4.680 4.400 4.470 1,039,189 +0.01(+0.22%)
Jan 25, 2019 4.560 4.730 4.260 4.460 1,375,300 -0.11(-2.41%)
Jan 24, 2019 4.980 4.990 4.560 4.570 1,202,720 -0.44(-8.78%)
Jan 23, 2019 5.790 5.816 4.980 5.010 1,479,584 -0.74(-12.87%)
Jan 22, 2019 5.990 5.990 5.665 5.750 1,750,261 -0.21(-3.52%)
Jan 18, 2019 5.800 6.300 5.290 5.960 4,111,600 -1.74(-22.60%)
Jan 16, 2019 7.700 7.700 7.700 0 +0.10(+1.32%)
Jan 15, 2019 7.480 7.690 7.070 7.600 511,622 +0.25(+3.40%)
Jan 14, 2019 7.500 7.660 7.230 7.350 1,071,742 -0.19(-2.52%)
Jan 11, 2019 7.340 7.630 7.260 7.540 416,400 +0.08(+1.07%)
Jan 10, 2019 7.370 7.550 7.290 7.460 335,772 +0.06(+0.81%)
Jan 09, 2019 7.370 7.450 7.230 7.400 260,232 +0.06(+0.82%)
Jan 08, 2019 7.480 7.670 7.080 7.340 395,494 -0.04(-0.54%)
Jan 07, 2019 7.290 7.570 7.290 7.380 386,553 +0.16(+2.22%)
Jan 04, 2019 6.920 7.300 6.800 7.220 508,600 +0.40(+5.87%)
Jan 03, 2019 6.900 7.350 6.750 6.820 703,834 -0.09(-1.30%)
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.