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 (%)
Jul 31, 2019 1.530 1.550 1.340 1.350 5,123,686 -0.31(-18.67%)
Jul 30, 2019 1.700 1.790 1.570 1.660 5,759,643 -0.03(-1.78%)
Jul 29, 2019 2.470 2.500 1.460 1.690 23,322,628 -4.00(-70.30%)
Jul 26, 2019 5.600 5.760 5.560 5.690 801,200 +0.08(+1.43%)
Jul 25, 2019 5.530 5.610 5.380 5.610 346,733 +0.09(+1.63%)
Jul 24, 2019 5.370 5.580 5.350 5.520 346,095 +0.13(+2.41%)
Jul 23, 2019 5.500 5.500 5.310 5.390 222,151 -0.06(-1.10%)
Jul 22, 2019 5.310 5.490 5.160 5.450 288,063 +0.17(+3.22%)
Jul 19, 2019 5.310 5.503 5.230 5.280 565,200 -0.05(-0.94%)
Jul 18, 2019 5.350 5.610 5.210 5.330 518,546 -0.02(-0.37%)
Jul 17, 2019 5.540 5.550 5.280 5.350 471,492 -0.19(-3.43%)
Jul 16, 2019 5.880 5.940 5.415 5.540 819,760 -0.40(-6.73%)
Jul 15, 2019 6.200 6.240 5.915 5.940 277,690 -0.26(-4.19%)
Jul 12, 2019 6.220 6.300 6.110 6.200 217,400 +0.00(+0.00%)
Jul 11, 2019 6.340 6.390 6.140 6.200 250,374 -0.14(-2.21%)
Jul 10, 2019 6.420 6.490 6.230 6.340 191,210 -0.03(-0.47%)
Jul 09, 2019 6.210 6.390 6.200 6.370 196,628 +0.32(+5.29%)
Jul 08, 2019 6.300 6.320 6.050 6.050 210,332 -0.24(-3.82%)
Jul 05, 2019 6.370 6.445 6.260 6.290 210,800 -0.07(-1.10%)
Jul 03, 2019 6.260 6.390 6.180 6.360 123,300 +0.12(+1.92%)
Jul 02, 2019 6.650 6.650 6.170 6.240 368,224 -0.26(-4.00%)
Jul 01, 2019 6.370 6.720 6.280 6.500 551,362 +0.21(+3.34%)
Jun 28, 2019 6.090 6.310 6.029 6.290 493,600 +0.19(+3.11%)
Jun 27, 2019 5.730 6.130 5.660 6.100 428,472 +0.41(+7.21%)
Jun 26, 2019 5.770 5.880 5.680 5.690 237,555 -0.06(-1.04%)
Jun 25, 2019 5.800 5.880 5.680 5.750 381,524 -0.01(-0.17%)
Jun 24, 2019 5.940 5.940 5.660 5.760 261,640 -0.18(-3.03%)
Jun 21, 2019 5.960 5.990 5.780 5.940 306,000 -0.06(-1.00%)
Jun 20, 2019 6.320 6.540 5.950 6.000 319,193 -0.25(-4.00%)
Jun 19, 2019 6.080 6.270 6.010 6.250 268,503 +0.21(+3.48%)
Jun 18, 2019 5.950 6.150 5.910 6.040 327,351 +0.14(+2.37%)
Jun 17, 2019 5.690 6.010 5.680 5.900 294,155 +0.25(+4.42%)
Jun 14, 2019 5.880 5.890 5.560 5.650 199,700 -0.21(-3.58%)
Jun 13, 2019 5.800 5.980 5.670 5.860 217,321 +0.07(+1.21%)
Jun 12, 2019 5.520 5.860 5.470 5.790 306,904 +0.26(+4.70%)
Jun 11, 2019 5.590 5.600 5.400 5.530 289,132 -0.01(-0.18%)
Jun 10, 2019 5.700 5.750 5.530 5.540 201,760 -0.11(-1.95%)
Jun 07, 2019 5.550 5.670 5.440 5.650 203,400 +0.13(+2.36%)
Jun 06, 2019 5.660 5.710 5.450 5.520 228,090 -0.15(-2.65%)
Jun 05, 2019 5.600 5.750 5.570 5.670 384,041 +0.11(+1.98%)
Jun 04, 2019 5.400 5.630 5.260 5.560 391,413 +0.21(+3.93%)
Jun 03, 2019 5.380 5.450 5.100 5.350 446,041 -0.03(-0.56%)
May 31, 2019 5.590 5.600 5.310 5.380 422,800 -0.28(-4.95%)
May 30, 2019 5.840 5.910 5.640 5.660 303,314 -0.16(-2.75%)
May 29, 2019 5.860 5.930 5.670 5.820 322,242 -0.10(-1.69%)
May 28, 2019 5.940 6.030 5.880 5.920 257,731 +0.00(+0.00%)
May 24, 2019 5.790 5.960 5.760 5.920 499,300 +0.16(+2.78%)
May 23, 2019 5.790 5.861 5.620 5.760 345,910 -0.12(-2.04%)
May 22, 2019 6.040 6.070 5.770 5.880 319,378 -0.19(-3.13%)
May 21, 2019 5.920 6.120 5.790 6.070 313,022 +0.25(+4.30%)
May 20, 2019 6.200 6.280 5.780 5.820 453,953 -0.38(-6.13%)
May 17, 2019 6.210 6.330 6.090 6.200 322,000 -0.09(-1.43%)
May 16, 2019 6.480 6.600 6.240 6.290 331,510 -0.17(-2.63%)
May 15, 2019 6.390 6.590 6.373 6.460 265,023 +0.01(+0.16%)
May 14, 2019 6.440 6.720 6.410 6.450 481,674 +0.05(+0.78%)
May 13, 2019 6.540 6.690 6.250 6.400 379,142 -0.37(-5.47%)
May 10, 2019 6.850 7.060 6.650 6.770 350,500 -0.11(-1.60%)
May 09, 2019 7.040 7.140 6.730 6.880 416,901 -0.23(-3.23%)
May 08, 2019 7.040 7.270 6.980 7.110 392,670 +0.08(+1.14%)
May 07, 2019 7.000 7.250 6.890 7.030 627,738 +0.02(+0.29%)
May 06, 2019 6.400 7.120 6.340 7.010 857,602 +0.45(+6.86%)
May 03, 2019 6.080 6.570 6.070 6.560 699,400 +0.49(+8.07%)
May 02, 2019 6.000 6.191 5.875 6.070 417,244 +0.10(+1.68%)
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.