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 (%)
Jun 29, 2018 12.74 12.79 11.92 12.00 692,462 -0.74(-5.81%)
Jun 28, 2018 12.39 12.80 12.20 12.74 652,758 +0.39(+3.16%)
Jun 27, 2018 12.91 13.00 12.35 12.35 719,744 -0.51(-3.97%)
Jun 26, 2018 12.92 13.10 12.75 12.86 440,844 -0.04(-0.31%)
Jun 25, 2018 13.53 13.57 12.30 12.90 1,104,836 -0.68(-5.01%)
Jun 22, 2018 13.26 13.78 13.11 13.58 1,302,518 +0.51(+3.90%)
Jun 21, 2018 13.72 13.72 13.05 13.07 580,129 -0.62(-4.53%)
Jun 20, 2018 13.43 13.70 13.23 13.69 538,056 +0.22(+1.63%)
Jun 19, 2018 13.97 13.14 13.47 880,453 +0.37(+2.82%)
Jun 18, 2018 13.02 13.14 12.80 13.10 590,732 +0.19(+1.47%)
Jun 15, 2018 13.16 12.81 12.91 2,441,947 +0.02(+0.16%)
Jun 14, 2018 12.79 12.89 12.52 12.89 714,490 +0.11(+0.86%)
Jun 13, 2018 12.94 13.15 12.73 12.78 537,501 -0.06(-0.47%)
Jun 12, 2018 12.77 12.95 12.59 12.84 477,659 +0.12(+0.94%)
Jun 11, 2018 12.98 13.00 12.58 12.72 556,226 -0.23(-1.78%)
Jun 08, 2018 12.79 13.04 12.58 12.95 561,398 +0.17(+1.33%)
Jun 07, 2018 12.72 13.06 12.46 12.78 666,784 +0.10(+0.79%)
Jun 06, 2018 12.32 12.68 625,271 +0.05(+0.40%)
Jun 05, 2018 12.30 12.77 12.10 12.63 794,017 +0.40(+3.27%)
Jun 04, 2018 12.30 12.39 11.81 12.23 766,268 -0.05(-0.41%)
Jun 01, 2018 11.66 12.62 11.42 12.28 1,431,572 +0.68(+5.86%)
May 31, 2018 10.60 12.00 10.59 11.60 2,162,528 +1.21(+11.65%)
May 30, 2018 9.820 10.61 9.820 10.39 1,162,561 +0.55(+5.59%)
May 29, 2018 9.610 10.01 9.450 9.840 800,636 +0.23(+2.39%)
May 25, 2018 9.610 9.610 9.610 0 +0.20(+2.13%)
May 24, 2018 9.570 9.700 9.380 9.410 502,024 -0.16(-1.67%)
May 23, 2018 9.980 10.11 9.540 9.570 544,525 -0.43(-4.30%)
May 22, 2018 9.880 10.20 9.700 10.00 1,077,808 +0.15(+1.52%)
May 21, 2018 10.05 10.07 9.805 9.850 491,285 -0.16(-1.60%)
May 18, 2018 9.910 10.02 9.820 10.01 630,302 +0.14(+1.42%)
May 17, 2018 9.970 9.970 9.650 9.870 435,687 -0.06(-0.60%)
May 16, 2018 9.870 10.01 9.740 9.930 618,832 +0.12(+1.22%)
May 15, 2018 9.870 9.870 9.710 9.810 428,182 -0.08(-0.81%)
May 14, 2018 9.550 10.08 9.550 9.890 618,133 +0.40(+4.21%)
May 11, 2018 9.310 9.640 9.220 9.490 660,505 +0.18(+1.93%)
May 10, 2018 9.350 9.470 9.240 9.310 453,682 -0.01(-0.11%)
May 09, 2018 9.440 9.540 9.170 9.320 410,841 -0.15(-1.58%)
May 08, 2018 9.400 9.560 9.330 9.470 760,950 -0.03(-0.32%)
May 07, 2018 8.800 9.600 8.768 9.500 705,869 +0.75(+8.57%)
May 04, 2018 8.150 8.840 8.150 8.750 577,935 +0.45(+5.42%)
May 03, 2018 8.040 8.400 7.680 8.300 769,109 +0.23(+2.85%)
May 02, 2018 8.050 8.300 8.000 8.070 717,562 -0.03(-0.37%)
May 01, 2018 8.240 8.380 8.010 8.100 317,425 -0.15(-1.82%)
Apr 30, 2018 8.180 8.300 8.120 8.250 396,234 +0.13(+1.60%)
Apr 27, 2018 7.780 8.135 7.670 8.120 590,818 +0.32(+4.10%)
Apr 26, 2018 8.070 8.250 7.770 7.800 776,486 -0.26(-3.23%)
Apr 25, 2018 8.120 8.210 8.010 8.060 310,485 -0.07(-0.86%)
Apr 24, 2018 8.300 8.380 7.960 8.130 536,504 -0.12(-1.45%)
Apr 23, 2018 8.420 8.450 8.120 8.250 380,497 -0.13(-1.55%)
Apr 20, 2018 8.290 8.490 8.290 8.380 351,360 +0.05(+0.60%)
Apr 19, 2018 8.220 8.440 8.150 8.330 420,205 +0.06(+0.73%)
Apr 18, 2018 8.450 8.552 8.230 8.270 471,643 -0.14(-1.66%)
Apr 17, 2018 8.320 8.530 8.280 8.410 382,983 +0.13(+1.57%)
Apr 16, 2018 8.240 8.500 8.179 8.280 417,680 +0.19(+2.35%)
Apr 13, 2018 8.420 8.420 8.000 8.090 390,265 -0.28(-3.35%)
Apr 12, 2018 8.360 8.490 8.220 8.370 298,566 +0.08(+0.97%)
Apr 11, 2018 8.330 8.540 8.210 8.290 507,413 -0.17(-2.01%)
Apr 10, 2018 8.540 8.590 8.400 8.460 437,399 +0.01(+0.12%)
Apr 09, 2018 8.650 8.960 8.370 8.450 502,083 -0.12(-1.40%)
Apr 06, 2018 8.740 8.940 8.470 8.570 461,539 -0.22(-2.50%)
Apr 05, 2018 8.890 9.130 8.746 8.790 626,821 -0.05(-0.57%)
Apr 04, 2018 8.470 8.850 8.470 8.840 543,574 +0.27(+3.15%)
Apr 03, 2018 8.370 8.620 8.270 8.570 507,482 +0.23(+2.76%)
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.