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 (%)
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%)
Mar 01, 2021 7.310 7.780 7.290 7.600 998,310 +0.41(+5.70%)
Feb 26, 2021 7.320 7.620 7.160 7.190 1,485,300 -0.29(-3.88%)
Feb 25, 2021 7.600 7.770 7.320 7.480 1,390,145 -0.26(-3.36%)
Feb 24, 2021 7.590 8.140 7.500 7.740 1,448,472 +0.30(+4.03%)
Feb 23, 2021 7.050 7.520 6.660 7.440 1,972,157 -0.06(-0.80%)
Feb 22, 2021 7.760 7.810 7.460 7.500 907,382 -0.22(-2.85%)
Feb 19, 2021 7.620 7.850 7.570 7.720 1,177,300 +0.12(+1.58%)
Feb 18, 2021 7.630 7.740 7.390 7.600 1,162,752 -0.18(-2.31%)
Feb 17, 2021 7.850 7.990 7.570 7.780 1,002,751 -0.08(-1.02%)
Feb 16, 2021 8.060 8.190 7.470 7.860 2,540,283 -0.24(-2.96%)
Feb 12, 2021 8.000 8.260 7.950 8.100 898,000 +0.09(+1.12%)
Feb 11, 2021 8.420 8.470 7.910 8.010 1,774,527 -0.37(-4.42%)
Feb 10, 2021 8.670 8.810 8.270 8.380 1,506,349 -0.23(-2.67%)
Feb 09, 2021 8.750 8.800 8.530 8.610 1,313,440 -0.08(-0.92%)
Feb 08, 2021 8.750 8.900 8.180 8.690 4,974,586 +0.20(+2.30%)
Feb 05, 2021 8.520 8.640 8.320 8.495 1,967,500 +0.00(+0.06%)
Feb 04, 2021 8.730 8.900 8.410 8.490 2,654,790 -0.13(-1.51%)
Feb 03, 2021 9.110 9.430 8.380 8.620 3,547,743 -0.47(-5.17%)
Feb 02, 2021 8.400 9.650 8.320 9.090 5,727,224 +0.82(+9.92%)
Feb 01, 2021 8.100 8.440 7.860 8.270 2,412,403 +0.36(+4.55%)
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%)
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.