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 (%)
Jan 29, 2021 7.970 8.550 7.854 7.910 2,956,600 -0.15(-1.86%)
Jan 28, 2021 8.010 8.450 7.870 8.060 2,951,454 +0.19(+2.41%)
Jan 27, 2021 7.900 8.540 7.750 7.870 3,996,225 -0.37(-4.49%)
Jan 26, 2021 8.360 8.950 8.120 8.240 3,108,081 -0.23(-2.72%)
Jan 25, 2021 8.470 8.530 7.950 8.470 3,111,114 -0.04(-0.47%)
Jan 22, 2021 8.105 8.595 8.020 8.510 3,747,300 +0.03(+0.35%)
Jan 21, 2021 7.620 8.750 7.600 8.480 6,737,533 +0.87(+11.43%)
Jan 20, 2021 7.680 7.890 7.030 7.610 4,883,255 -0.32(-4.04%)
Jan 19, 2021 7.230 8.230 7.220 7.930 8,281,087 +1.06(+15.43%)
Jan 15, 2021 7.480 7.760 6.550 6.870 17,039,500 -1.18(-14.66%)
Jan 14, 2021 4.220 9.400 4.070 8.050 163,448,352 +4.13(+105.36%)
Jan 13, 2021 3.900 3.950 3.740 3.920 1,971,606 +0.04(+1.03%)
Jan 12, 2021 3.980 4.150 3.820 3.880 2,406,654 -0.02(-0.51%)
Jan 11, 2021 3.930 3.950 3.770 3.900 2,302,134 +0.06(+1.56%)
Jan 08, 2021 3.650 4.210 3.600 3.840 5,003,100 +0.17(+4.63%)
Jan 07, 2021 3.550 3.720 3.480 3.670 2,409,187 +0.16(+4.56%)
Jan 06, 2021 3.440 3.600 3.410 3.510 2,166,118 +0.06(+1.74%)
Jan 05, 2021 3.500 3.650 3.420 3.450 2,076,630 -0.07(-1.99%)
Jan 04, 2021 3.470 3.590 3.320 3.520 2,087,888 +0.10(+2.92%)
Dec 31, 2020 3.420 3.420 3.420 1,760,971 +0.11(+3.32%)
Dec 30, 2020 3.350 3.420 3.270 3.310 1,760,971 -0.06(-1.78%)
Dec 29, 2020 3.350 3.420 3.180 3.370 2,359,647 -0.05(-1.46%)
Dec 28, 2020 3.560 3.580 3.350 3.420 2,529,991 -0.07(-2.01%)
Dec 24, 2020 3.720 3.720 3.470 3.490 1,912,100 -0.18(-4.90%)
Dec 23, 2020 3.590 3.740 3.520 3.670 3,471,446 +0.01(+0.27%)
Dec 22, 2020 3.610 3.700 3.320 3.660 5,903,177 +0.11(+3.10%)
Dec 21, 2020 3.270 3.630 3.220 3.550 4,197,317 +0.17(+4.87%)
Dec 18, 2020 3.500 3.570 3.290 3.385 8,111,900 -0.12(-3.29%)
Dec 17, 2020 3.010 3.570 2.950 3.500 10,699,146 +0.47(+15.51%)
Dec 16, 2020 3.110 3.130 2.910 3.030 3,798,734 -0.04(-1.30%)
Dec 15, 2020 3.000 3.180 2.950 3.070 3,669,255 +0.09(+3.02%)
Dec 14, 2020 3.050 3.100 2.800 2.980 6,657,783 -0.14(-4.49%)
Dec 11, 2020 4.070 4.100 3.100 3.120 31,642,700 -0.20(-6.02%)
Dec 10, 2020 2.790 3.320 2.700 3.320 11,213,948 +0.42(+14.48%)
Dec 09, 2020 2.960 3.090 2.610 2.900 16,146,361 -0.18(-5.84%)
Dec 08, 2020 2.350 4.040 2.210 3.080 204,089,232 +1.35(+78.03%)
Dec 07, 2020 1.600 1.750 1.590 1.730 3,214,552 +0.15(+9.49%)
Dec 04, 2020 1.530 1.650 1.520 1.580 1,896,200 +0.05(+3.27%)
Dec 03, 2020 1.560 1.610 1.520 1.530 1,704,783 -0.03(-1.92%)
Dec 02, 2020 1.480 1.600 1.440 1.560 1,937,806 +0.10(+6.85%)
Dec 01, 2020 1.540 1.560 1.460 1.460 1,746,576 -0.07(-4.58%)
Nov 30, 2020 1.590 1.620 1.530 1.530 2,063,771 -0.09(-5.56%)
Nov 27, 2020 1.650 1.660 1.590 1.620 900,400 -0.03(-1.82%)
Nov 25, 2020 1.620 1.680 1.550 1.650 2,471,300 +0.07(+4.43%)
Nov 24, 2020 1.480 1.590 1.450 1.580 2,341,009 +0.12(+8.22%)
Nov 23, 2020 1.490 1.500 1.430 1.460 2,117,557 -0.04(-2.67%)
Nov 20, 2020 1.530 1.560 1.480 1.500 2,046,000 -0.05(-3.23%)
Nov 19, 2020 1.570 1.590 1.470 1.550 3,246,800 -0.05(-3.13%)
Nov 18, 2020 1.810 1.820 1.570 1.600 10,412,822 -0.21(-11.60%)
Nov 17, 2020 2.250 2.380 1.710 1.810 102,409,704 +0.52(+40.31%)
Nov 16, 2020 1.280 1.310 1.250 1.290 592,778 +0.02(+1.57%)
Nov 13, 2020 1.230 1.300 1.190 1.270 551,800 +0.04(+3.25%)
Nov 12, 2020 1.250 1.260 1.200 1.230 411,572 -0.01(-0.81%)
Nov 11, 2020 1.290 1.290 1.210 1.240 655,262 -0.04(-3.13%)
Nov 10, 2020 1.170 1.340 1.170 1.280 1,609,734 +0.12(+10.34%)
Nov 09, 2020 1.080 1.170 1.030 1.160 1,022,013 +0.09(+8.41%)
Nov 06, 2020 1.110 1.125 1.060 1.070 492,900 -0.03(-2.73%)
Nov 05, 2020 1.110 1.130 1.080 1.100 529,108 +0.02(+1.85%)
Nov 04, 2020 1.100 1.155 1.070 1.080 455,357 -0.02(-1.82%)
Nov 03, 2020 1.070 1.110 1.070 1.100 627,438 +0.05(+4.76%)
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.