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 (%)
Mar 31, 2016 12.49 12.50 11.91 11.95 824,703 -0.35(-2.85%)
Mar 30, 2016 12.07 12.43 11.88 12.30 903,960 +0.45(+3.80%)
Mar 29, 2016 11.54 11.95 11.28 11.85 734,867 +0.26(+2.24%)
Mar 28, 2016 11.61 11.78 11.29 11.59 672,690 -0.02(-0.17%)
Mar 24, 2016 11.65 11.61 11.61 11.61 1,054,000 -0.14(-1.19%)
Mar 23, 2016 12.25 12.42 11.69 11.75 1,203,387 -0.49(-4.00%)
Mar 22, 2016 11.90 12.39 11.83 12.24 603,970 +0.21(+1.75%)
Mar 21, 2016 12.33 12.55 11.97 12.03 832,616 -0.15(-1.23%)
Mar 18, 2016 11.76 12.37 11.47 12.18 1,593,169 +0.50(+4.28%)
Mar 17, 2016 11.13 12.09 11.03 11.68 967,643 +0.54(+4.85%)
Mar 16, 2016 11.16 11.46 10.77 11.14 646,538 -0.05(-0.45%)
Mar 15, 2016 11.03 11.52 10.97 11.19 808,701 +0.02(+0.18%)
Mar 14, 2016 11.15 11.51 11.08 11.17 740,229 -0.07(-0.62%)
Mar 11, 2016 11.03 11.26 10.87 11.24 376,057 +0.34(+3.12%)
Mar 10, 2016 11.32 11.36 10.63 10.90 390,438 -0.31(-2.77%)
Mar 09, 2016 11.05 11.43 10.45 11.21 651,329 +0.22(+2.00%)
Mar 08, 2016 11.67 11.74 10.98 10.99 780,613 -0.72(-6.15%)
Mar 07, 2016 11.06 11.80 10.78 11.71 1,003,986 +0.71(+6.45%)
Mar 04, 2016 11.26 11.55 10.96 11.00 1,266,391 -0.25(-2.22%)
Mar 03, 2016 11.70 11.70 11.13 11.25 778,892 -0.37(-3.18%)
Mar 02, 2016 10.92 11.71 10.88 11.62 1,438,049 +0.77(+7.10%)
Mar 01, 2016 9.840 11.07 9.550 10.85 2,483,986 +1.51(+16.17%)
Feb 29, 2016 9.300 9.755 9.300 9.340 1,134,259 +0.27(+2.98%)
Feb 26, 2016 9.030 9.200 8.810 9.070 345,671 +0.15(+1.68%)
Feb 25, 2016 9.150 9.360 8.880 8.920 377,292 -0.11(-1.22%)
Feb 24, 2016 8.620 9.080 8.370 9.030 451,775 +0.33(+3.79%)
Feb 23, 2016 9.160 9.450 8.690 8.700 442,436 -0.57(-6.15%)
Feb 22, 2016 9.390 9.530 9.210 9.270 375,647 +0.07(+0.76%)
Feb 19, 2016 8.720 9.240 8.570 9.200 413,583 +0.45(+5.14%)
Feb 18, 2016 9.250 9.450 8.730 8.750 535,537 -0.58(-6.22%)
Feb 17, 2016 9.500 9.910 9.270 9.330 774,857 -0.10(-1.06%)
Feb 16, 2016 8.990 9.475 8.950 9.430 698,865 +0.59(+6.67%)
Feb 12, 2016 8.440 8.840 8.840 8.840 606,300 +0.46(+5.49%)
Feb 11, 2016 7.960 8.480 7.650 8.380 599,487 +0.18(+2.20%)
Feb 10, 2016 8.050 8.500 8.020 8.200 539,850 +0.18(+2.24%)
Feb 09, 2016 7.990 8.265 7.700 8.020 935,248 -0.12(-1.47%)
Feb 08, 2016 8.600 8.630 8.080 8.140 893,374 -0.59(-6.76%)
Feb 05, 2016 9.370 9.400 8.620 8.730 781,335 -0.74(-7.81%)
Feb 04, 2016 9.290 10.05 9.290 9.470 732,552 +0.18(+1.94%)
Feb 03, 2016 9.680 9.680 8.890 9.290 673,123 -0.25(-2.62%)
Feb 02, 2016 10.13 10.27 9.310 9.540 632,740 -0.73(-7.11%)
Feb 01, 2016 10.14 10.39 9.840 10.27 668,849 +0.08(+0.79%)
Jan 29, 2016 9.770 10.21 9.680 10.19 513,608 +0.49(+5.05%)
Jan 28, 2016 10.45 10.45 9.649 9.700 524,444 -0.59(-5.73%)
Jan 27, 2016 10.36 11.00 10.03 10.29 689,893 -0.07(-0.68%)
Jan 26, 2016 10.52 10.52 9.570 10.36 697,663 +0.00(+0.00%)
Jan 25, 2016 10.52 11.10 10.31 10.36 543,087 -0.16(-1.52%)
Jan 22, 2016 10.38 10.55 9.910 10.52 446,707 +0.46(+4.57%)
Jan 21, 2016 10.19 10.56 9.930 10.06 594,661 -0.17(-1.66%)
Jan 20, 2016 9.490 10.40 9.300 10.23 454,657 +0.51(+5.25%)
Jan 19, 2016 10.46 10.52 9.470 9.720 380,929 -0.56(-5.45%)
Jan 15, 2016 10.13 10.28 10.28 10.28 465,900 -0.30(-2.84%)
Jan 14, 2016 10.36 10.81 9.820 10.58 673,844 +0.25(+2.42%)
Jan 13, 2016 11.13 11.29 10.24 10.33 555,924 -0.73(-6.60%)
Jan 12, 2016 10.83 11.25 10.33 11.06 761,898 +0.39(+3.66%)
Jan 11, 2016 11.25 11.40 10.44 10.67 546,363 -0.57(-5.07%)
Jan 08, 2016 11.75 12.06 11.21 11.24 600,893 -0.51(-4.34%)
Jan 07, 2016 12.05 12.13 11.60 11.75 532,262 -0.59(-4.78%)
Jan 06, 2016 13.09 13.23 12.24 12.34 540,223 -0.99(-7.43%)
Jan 05, 2016 13.16 13.45 13.03 13.33 374,339 +0.18(+1.37%)
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.