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 (%)
Sep 30, 2022 2.410 2.550 2.400 2.400 520,689 -0.01(-0.41%)
Sep 29, 2022 2.530 2.530 2.400 2.410 260,390 -0.14(-5.49%)
Sep 28, 2022 2.450 2.580 2.450 2.550 502,083 +0.13(+5.37%)
Sep 27, 2022 2.360 2.440 2.345 2.420 681,280 +0.09(+3.86%)
Sep 26, 2022 2.300 2.415 2.300 2.330 396,802 +0.00(+0.00%)
Sep 23, 2022 2.320 2.380 2.305 2.330 430,449 -0.04(-1.69%)
Sep 22, 2022 2.430 2.440 2.310 2.370 663,588 -0.08(-3.27%)
Sep 21, 2022 2.560 2.575 2.430 2.450 673,312 -0.08(-3.16%)
Sep 20, 2022 2.480 2.580 2.425 2.530 879,499 +0.06(+2.43%)
Sep 19, 2022 2.590 2.600 2.390 2.470 985,263 -0.16(-6.08%)
Sep 16, 2022 2.650 2.660 2.540 2.630 2,879,892 -0.05(-1.87%)
Sep 15, 2022 2.720 2.770 2.635 2.680 495,249 -0.07(-2.55%)
Sep 14, 2022 2.730 2.820 2.725 2.750 357,628 +0.01(+0.36%)
Sep 13, 2022 2.750 2.820 2.700 2.740 450,831 -0.08(-2.84%)
Sep 12, 2022 2.890 2.890 2.800 2.820 390,204 -0.08(-2.76%)
Sep 09, 2022 2.890 2.960 2.840 2.900 466,632 +0.05(+1.75%)
Sep 08, 2022 2.670 2.860 2.670 2.850 482,399 +0.13(+4.78%)
Sep 07, 2022 2.580 2.720 2.550 2.720 961,486 +0.15(+5.84%)
Sep 06, 2022 2.740 2.780 2.570 2.570 524,543 -0.15(-5.51%)
Sep 02, 2022 2.810 2.890 2.720 2.720 435,647 -0.04(-1.45%)
Sep 01, 2022 2.750 2.770 2.661 2.760 338,736 +0.01(+0.36%)
Aug 31, 2022 2.720 2.820 2.720 2.750 398,652 +0.05(+1.85%)
Aug 30, 2022 2.800 2.855 2.645 2.700 559,373 -0.06(-2.17%)
Aug 29, 2022 2.770 2.830 2.720 2.760 502,543 -0.03(-1.08%)
Aug 26, 2022 2.990 3.002 2.765 2.790 584,114 -0.21(-7.00%)
Aug 25, 2022 3.050 3.090 2.933 3.000 540,607 -0.04(-1.32%)
Aug 24, 2022 2.900 3.050 2.880 3.040 600,021 +0.15(+5.19%)
Aug 23, 2022 2.880 2.930 2.760 2.890 628,705 +0.02(+0.70%)
Aug 22, 2022 3.030 3.110 2.820 2.870 1,292,318 -0.20(-6.51%)
Aug 19, 2022 3.000 3.145 2.970 3.070 789,556 -0.03(-0.97%)
Aug 18, 2022 3.070 3.150 2.970 3.100 864,090 +0.04(+1.31%)
Aug 17, 2022 3.220 3.310 3.060 3.060 1,409,098 -0.22(-6.71%)
Aug 16, 2022 3.480 3.480 3.250 3.280 1,061,656 -0.15(-4.37%)
Aug 15, 2022 3.180 3.455 3.150 3.430 1,638,846 +0.26(+8.20%)
Aug 12, 2022 2.900 3.270 2.785 3.170 3,265,156 +0.41(+14.86%)
Aug 11, 2022 2.770 2.855 2.710 2.760 1,193,029 -0.02(-0.72%)
Aug 10, 2022 2.650 2.809 2.585 2.780 1,217,125 +0.22(+8.59%)
Aug 09, 2022 2.670 2.670 2.500 2.560 1,268,089 -0.02(-0.78%)
Aug 08, 2022 2.870 3.017 2.470 2.580 2,883,532 -0.25(-8.83%)
Aug 05, 2022 2.620 2.880 2.600 2.830 2,741,774 +0.14(+5.20%)
Aug 04, 2022 2.690 2.790 2.640 2.690 1,997,578 +0.00(+0.00%)
Aug 03, 2022 2.610 2.780 2.600 2.690 1,771,639 +0.09(+3.46%)
Aug 02, 2022 2.550 2.630 2.450 2.600 4,026,611 +0.23(+9.70%)
Aug 01, 2022 2.360 2.430 2.340 2.370 1,565,710 -0.01(-0.42%)
Jul 29, 2022 2.440 2.440 2.340 2.380 2,328,961 -0.02(-0.83%)
Jul 28, 2022 2.610 2.710 2.390 2.400 7,152,508 -0.87(-26.61%)
Jul 27, 2022 3.180 3.290 3.060 3.270 766,844 +0.14(+4.47%)
Jul 26, 2022 3.050 3.175 2.955 3.130 456,942 +0.05(+1.62%)
Jul 25, 2022 3.070 3.080 2.985 3.080 360,134 +0.00(+0.00%)
Jul 22, 2022 3.200 3.230 3.040 3.080 624,789 -0.10(-3.14%)
Jul 21, 2022 3.070 3.180 3.000 3.180 513,109 +0.10(+3.25%)
Jul 20, 2022 3.000 3.185 2.950 3.080 781,411 +0.10(+3.36%)
Jul 19, 2022 2.840 2.990 2.770 2.980 581,045 +0.16(+5.67%)
Jul 18, 2022 3.100 3.140 2.800 2.820 889,606 -0.26(-8.44%)
Jul 15, 2022 3.040 3.090 2.910 3.080 745,019 +0.06(+1.99%)
Jul 14, 2022 2.910 3.020 2.850 3.020 903,896 +0.06(+2.03%)
Jul 13, 2022 2.750 3.020 2.690 2.960 1,457,698 +0.13(+4.59%)
Jul 12, 2022 2.700 2.850 2.580 2.830 1,055,304 +0.15(+5.60%)
Jul 11, 2022 2.840 2.875 2.645 2.680 1,139,123 -0.19(-6.62%)
Jul 08, 2022 2.800 2.960 2.740 2.870 1,975,814 +0.06(+2.14%)
Jul 07, 2022 2.640 2.840 2.590 2.810 2,428,466 +0.18(+6.84%)
Jul 06, 2022 2.660 2.710 2.480 2.630 2,788,226 -0.12(-4.36%)
Jul 05, 2022 1.890 2.970 1.877 2.750 27,857,438 +0.81(+41.75%)
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.