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 (%)
May 31, 2022 1.770 1.870 1.730 1.770 855,436 +0.03(+1.72%)
May 27, 2022 1.680 1.790 1.640 1.740 350,097 +0.06(+3.57%)
May 26, 2022 1.610 1.700 1.600 1.680 311,797 +0.07(+4.35%)
May 25, 2022 1.680 1.680 1.560 1.610 326,203 -0.01(-0.62%)
May 24, 2022 1.700 1.711 1.600 1.620 289,008 -0.10(-5.81%)
May 23, 2022 1.820 1.820 1.690 1.720 303,922 -0.05(-2.82%)
May 20, 2022 1.710 1.780 1.690 1.770 495,345 +0.10(+5.99%)
May 19, 2022 1.620 1.725 1.600 1.670 538,478 +0.03(+1.83%)
May 18, 2022 1.690 1.710 1.605 1.640 376,473 -0.10(-5.75%)
May 17, 2022 1.760 1.800 1.690 1.740 325,063 +0.01(+0.58%)
May 16, 2022 1.730 1.745 1.655 1.730 341,833 +0.00(+0.00%)
May 13, 2022 1.670 1.810 1.670 1.730 529,674 +0.07(+4.22%)
May 12, 2022 1.610 1.700 1.605 1.660 411,835 +0.03(+1.84%)
May 11, 2022 1.750 1.800 1.600 1.630 497,116 -0.12(-6.86%)
May 10, 2022 1.730 1.840 1.665 1.750 498,920 +0.03(+1.74%)
May 09, 2022 1.800 1.800 1.670 1.720 438,485 -0.08(-4.44%)
May 06, 2022 1.820 1.890 1.770 1.800 481,469 -0.05(-2.70%)
May 05, 2022 1.930 1.980 1.820 1.850 319,905 -0.09(-4.64%)
May 04, 2022 1.900 1.950 1.800 1.940 366,486 +0.03(+1.57%)
May 03, 2022 1.940 1.940 1.870 1.910 247,913 -0.02(-1.04%)
May 02, 2022 1.820 1.930 1.800 1.930 281,641 +0.12(+6.63%)
Apr 29, 2022 1.850 1.910 1.800 1.810 429,276 -0.08(-4.23%)
Apr 28, 2022 1.880 1.915 1.795 1.890 469,674 +0.01(+0.53%)
Apr 27, 2022 1.900 1.900 1.815 1.880 445,527 +0.00(+0.00%)
Apr 26, 2022 1.920 2.020 1.875 1.880 446,808 -0.14(-6.93%)
Apr 25, 2022 2.000 2.050 1.960 2.020 569,040 +0.02(+1.00%)
Apr 22, 2022 2.140 2.150 1.975 2.000 563,252 -0.15(-6.98%)
Apr 21, 2022 2.240 2.285 2.140 2.150 462,379 -0.08(-3.59%)
Apr 20, 2022 2.210 2.275 2.190 2.230 262,099 +0.01(+0.45%)
Apr 19, 2022 2.220 2.290 2.180 2.220 355,434 +0.00(+0.00%)
Apr 18, 2022 2.290 2.325 2.220 2.220 428,225 -0.11(-4.72%)
Apr 14, 2022 2.410 2.415 2.280 2.330 453,059 -0.08(-3.32%)
Apr 13, 2022 2.320 2.420 2.320 2.410 276,420 +0.10(+4.33%)
Apr 12, 2022 2.560 2.581 2.290 2.310 696,833 -0.20(-7.97%)
Apr 11, 2022 2.510 2.530 2.390 2.510 630,984 -0.04(-1.57%)
Apr 08, 2022 2.720 2.740 2.500 2.550 1,053,927 -0.14(-5.20%)
Apr 07, 2022 2.430 2.710 2.430 2.690 913,988 +0.26(+10.70%)
Apr 06, 2022 2.400 2.500 2.350 2.430 462,657 -0.01(-0.41%)
Apr 05, 2022 2.540 2.610 2.430 2.440 725,768 -0.08(-3.17%)
Apr 04, 2022 2.290 2.590 2.289 2.520 2,274,823 +0.27(+12.00%)
Apr 01, 2022 2.090 2.250 2.090 2.250 493,989 +0.16(+7.66%)
Mar 31, 2022 2.100 2.140 2.070 2.090 299,730 -0.01(-0.48%)
Mar 30, 2022 2.190 2.230 2.100 2.100 357,783 -0.08(-3.67%)
Mar 29, 2022 2.100 2.200 2.100 2.180 372,113 +0.10(+4.81%)
Mar 28, 2022 2.110 2.150 2.040 2.080 324,884 -0.01(-0.48%)
Mar 25, 2022 2.190 2.190 2.090 2.090 315,679 -0.06(-2.79%)
Mar 24, 2022 2.150 2.190 2.120 2.150 532,463 +0.02(+0.94%)
Mar 23, 2022 2.160 2.190 2.115 2.130 443,120 -0.04(-1.84%)
Mar 22, 2022 2.160 2.200 2.130 2.170 529,176 +0.00(+0.00%)
Mar 21, 2022 2.200 2.255 2.170 2.170 629,837 -0.02(-0.91%)
Mar 18, 2022 2.220 2.300 2.151 2.190 928,481 -0.01(-0.45%)
Mar 17, 2022 2.110 2.240 2.100 2.200 473,248 +0.08(+3.77%)
Mar 16, 2022 1.990 2.140 1.970 2.120 489,314 +0.17(+8.72%)
Mar 15, 2022 1.930 2.020 1.870 1.950 479,479 -0.01(-0.51%)
Mar 14, 2022 2.070 2.125 1.940 1.960 822,487 -0.13(-6.22%)
Mar 11, 2022 2.120 2.145 2.070 2.090 651,322 -0.04(-1.88%)
Mar 10, 2022 2.110 2.170 2.090 2.130 445,327 -0.01(-0.47%)
Mar 09, 2022 2.080 2.150 2.060 2.140 561,886 +0.08(+3.88%)
Mar 08, 2022 2.120 2.150 2.020 2.060 562,476 -0.06(-2.83%)
Mar 07, 2022 2.100 2.180 2.055 2.120 789,874 -0.01(-0.47%)
Mar 04, 2022 2.040 2.156 2.020 2.130 769,280 +0.05(+2.40%)
Mar 03, 2022 2.080 2.110 2.020 2.080 988,313 +0.02(+0.97%)
Mar 02, 2022 2.130 2.135 2.000 2.060 749,134 -0.05(-2.37%)
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.