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 (%)
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%)
May 03, 2021 4.910 5.050 4.730 4.840 641,447 -0.02(-0.41%)
Apr 30, 2021 4.940 5.160 4.830 4.860 803,600 -0.18(-3.57%)
Apr 29, 2021 5.110 5.150 4.940 5.040 563,050 -0.04(-0.79%)
Apr 28, 2021 5.200 5.250 5.070 5.080 496,033 -0.18(-3.42%)
Apr 27, 2021 5.560 5.620 5.190 5.260 838,951 -0.06(-1.13%)
Apr 26, 2021 4.970 5.360 4.960 5.320 946,032 +0.35(+7.04%)
Apr 23, 2021 5.150 5.240 4.965 4.970 669,100 -0.17(-3.31%)
Apr 22, 2021 5.080 5.310 5.020 5.140 630,159 +0.05(+0.98%)
Apr 21, 2021 4.840 5.130 4.800 5.090 733,839 +0.21(+4.30%)
Apr 20, 2021 4.780 4.970 4.710 4.880 881,600 +0.04(+0.83%)
Apr 19, 2021 5.060 5.090 4.820 4.840 882,117 -0.21(-4.16%)
Apr 16, 2021 5.220 5.250 4.910 5.050 926,000 -0.16(-3.07%)
Apr 15, 2021 5.220 5.370 5.110 5.210 685,199 +0.02(+0.39%)
Apr 14, 2021 5.170 5.390 5.170 5.190 888,961 -0.01(-0.19%)
Apr 13, 2021 5.110 5.460 5.110 5.200 831,498 +0.13(+2.56%)
Apr 12, 2021 5.350 5.360 5.050 5.070 749,975 -0.30(-5.59%)
Apr 09, 2021 5.430 5.520 5.320 5.370 739,200 -0.06(-1.10%)
Apr 08, 2021 5.510 5.550 5.380 5.430 646,982 -0.07(-1.27%)
Apr 07, 2021 5.610 5.640 5.420 5.500 764,617 -0.15(-2.65%)
Apr 06, 2021 5.750 5.810 5.630 5.650 1,043,031 -0.12(-2.08%)
Apr 05, 2021 5.970 6.030 5.740 5.770 933,229 -0.10(-1.70%)
Apr 01, 2021 5.940 6.110 5.850 5.870 560,800 +0.00(+0.00%)
Mar 31, 2021 5.640 5.925 5.640 5.870 727,318 +0.20(+3.53%)
Mar 30, 2021 5.790 5.790 5.520 5.670 825,588 -0.14(-2.41%)
Mar 29, 2021 5.820 5.870 5.660 5.810 734,235 -0.07(-1.19%)
Mar 26, 2021 6.100 6.140 5.660 5.880 687,600 -0.17(-2.81%)
Mar 25, 2021 5.675 6.085 5.660 6.050 1,057,236 +0.22(+3.77%)
Mar 24, 2021 6.280 6.360 5.820 5.830 829,302 -0.36(-5.82%)
Mar 23, 2021 6.510 6.540 6.130 6.190 1,404,880 -0.38(-5.78%)
Mar 22, 2021 6.640 6.750 6.490 6.570 768,724 -0.12(-1.79%)
Mar 19, 2021 6.490 6.790 6.410 6.690 2,524,900 +0.33(+5.19%)
Mar 18, 2021 6.510 6.690 6.260 6.360 957,746 -0.23(-3.49%)
Mar 17, 2021 6.440 6.620 6.330 6.590 1,082,830 -0.07(-1.05%)
Mar 16, 2021 6.810 6.880 6.530 6.660 1,239,379 -0.21(-3.06%)
Mar 15, 2021 6.890 7.110 6.740 6.870 1,313,047 +0.00(+0.00%)
Mar 12, 2021 6.690 6.970 6.550 6.870 1,023,700 -0.08(-1.15%)
Mar 11, 2021 7.110 7.390 6.750 6.950 1,799,099 -0.35(-4.79%)
Mar 10, 2021 7.150 7.430 7.050 7.300 938,618 +0.25(+3.55%)
Mar 09, 2021 6.910 7.200 6.750 7.050 1,513,925 +0.31(+4.68%)
Mar 08, 2021 6.800 7.010 6.610 6.735 940,389 -0.04(-0.66%)
Mar 05, 2021 6.720 6.790 5.990 6.780 1,693,500 +0.12(+1.80%)
Mar 04, 2021 7.050 7.230 6.450 6.660 2,009,960 -0.52(-7.24%)
Mar 03, 2021 7.480 7.529 7.170 7.180 1,394,279 -0.25(-3.36%)
Mar 02, 2021 7.650 7.680 7.400 7.430 655,855 -0.17(-2.24%)
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.