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 (%)
Oct 31, 2018 8.270 8.500 7.520 7.830 799,304 -0.35(-4.28%)
Oct 30, 2018 8.270 8.490 7.980 8.180 463,833 -0.11(-1.33%)
Oct 29, 2018 8.660 8.930 8.110 8.290 299,240 -0.24(-2.81%)
Oct 26, 2018 8.380 8.770 8.260 8.530 362,700 +0.04(+0.47%)
Oct 25, 2018 7.900 8.670 7.900 8.490 501,711 +0.67(+8.57%)
Oct 24, 2018 8.270 8.460 7.780 7.820 599,912 -0.46(-5.61%)
Oct 23, 2018 8.030 8.430 7.920 8.285 335,465 +0.10(+1.16%)
Oct 22, 2018 8.740 8.750 8.100 8.190 427,373 -0.51(-5.86%)
Oct 19, 2018 8.650 8.960 8.510 8.700 437,100 +0.05(+0.58%)
Oct 18, 2018 8.810 8.880 8.510 8.650 285,402 -0.21(-2.37%)
Oct 17, 2018 9.130 9.130 8.750 8.860 202,789 -0.31(-3.38%)
Oct 16, 2018 8.600 9.200 8.515 9.170 375,479 +0.64(+7.50%)
Oct 15, 2018 8.740 8.766 8.410 8.530 255,241 -0.24(-2.74%)
Oct 12, 2018 8.780 8.970 8.620 8.770 348,500 +0.15(+1.74%)
Oct 11, 2018 8.790 8.980 8.500 8.620 416,315 -0.13(-1.49%)
Oct 10, 2018 9.160 9.270 8.740 8.750 380,372 -0.41(-4.48%)
Oct 09, 2018 9.320 9.530 9.110 9.160 391,037 -0.17(-1.82%)
Oct 08, 2018 9.470 9.580 9.220 9.330 259,392 -0.15(-1.58%)
Oct 05, 2018 9.700 9.940 9.250 9.480 444,600 -0.25(-2.57%)
Oct 04, 2018 9.910 10.05 9.520 9.730 474,423 -0.25(-2.51%)
Oct 03, 2018 9.910 10.11 9.790 9.980 411,092 +0.07(+0.71%)
Oct 02, 2018 10.52 10.53 9.830 9.910 783,138 -0.60(-5.71%)
Oct 01, 2018 10.63 10.99 10.50 10.51 235,547 -0.16(-1.50%)
Sep 28, 2018 10.80 10.91 10.64 10.67 223,900 -0.13(-1.20%)
Sep 27, 2018 11.04 11.11 10.76 10.80 188,144 -0.28(-2.53%)
Sep 26, 2018 11.30 11.40 11.06 11.08 288,822 -0.22(-1.95%)
Sep 25, 2018 11.08 11.51 11.07 11.30 470,042 +0.30(+2.73%)
Sep 24, 2018 10.44 11.15 10.35 11.00 450,031 +0.52(+4.96%)
Sep 21, 2018 10.76 10.86 10.46 10.48 1,678,300 -0.23(-2.15%)
Sep 20, 2018 10.74 10.75 10.34 10.71 435,603 -0.04(-0.37%)
Sep 19, 2018 10.94 11.08 10.71 10.75 135,905 -0.23(-2.09%)
Sep 18, 2018 10.87 11.05 10.66 10.98 208,596 +0.16(+1.48%)
Sep 17, 2018 10.76 10.89 10.56 10.82 397,411 +0.04(+0.37%)
Sep 14, 2018 10.80 10.93 10.69 10.78 179,900 -0.06(-0.55%)
Sep 13, 2018 10.80 10.98 10.67 10.84 203,409 +0.08(+0.74%)
Sep 12, 2018 10.68 10.93 10.64 10.76 368,361 +0.08(+0.75%)
Sep 11, 2018 10.93 10.95 10.56 10.68 242,115 -0.19(-1.75%)
Sep 10, 2018 11.08 11.13 10.84 10.87 158,106 -0.19(-1.72%)
Sep 07, 2018 11.02 11.25 10.86 11.06 226,300 +0.03(+0.27%)
Sep 06, 2018 11.36 11.36 10.91 11.03 288,311 -0.33(-2.90%)
Sep 05, 2018 11.14 11.59 11.12 11.36 285,982 +0.21(+1.88%)
Sep 04, 2018 11.53 11.53 11.09 11.15 254,242 -0.42(-3.63%)
Aug 31, 2018 11.57 11.57 11.57 0 -0.16(-1.36%)
Aug 30, 2018 11.58 11.88 11.51 11.73 383,067 +0.14(+1.21%)
Aug 29, 2018 11.39 11.88 11.34 11.59 660,421 +0.30(+2.66%)
Aug 28, 2018 10.65 11.44 10.54 11.29 660,336 +0.65(+6.11%)
Aug 27, 2018 10.52 10.70 10.47 10.64 339,877 +0.21(+2.01%)
Aug 24, 2018 10.49 10.58 10.36 10.43 321,100 +0.01(+0.10%)
Aug 23, 2018 10.62 10.77 10.39 10.42 300,003 -0.25(-2.34%)
Aug 22, 2018 10.41 10.70 10.41 10.67 261,028 +0.26(+2.50%)
Aug 21, 2018 10.36 10.46 10.24 10.41 371,270 +0.09(+0.87%)
Aug 20, 2018 10.37 10.50 10.27 10.32 225,459 -0.07(-0.67%)
Aug 17, 2018 10.41 10.56 10.28 10.39 249,500 -0.06(-0.57%)
Aug 16, 2018 10.57 10.68 10.34 10.45 251,632 -0.10(-0.95%)
Aug 15, 2018 10.87 10.87 10.36 10.55 368,945 -0.35(-3.21%)
Aug 14, 2018 10.96 11.13 10.82 10.90 202,514 -0.02(-0.18%)
Aug 13, 2018 11.02 11.09 10.88 10.92 379,829 -0.07(-0.64%)
Aug 10, 2018 11.02 11.18 10.90 10.99 139,300 -0.06(-0.54%)
Aug 09, 2018 11.10 11.32 11.04 11.05 183,120 -0.10(-0.90%)
Aug 08, 2018 11.23 11.35 11.11 11.15 190,649 -0.07(-0.62%)
Aug 07, 2018 11.08 11.25 11.03 11.22 227,398 +0.21(+1.91%)
Aug 06, 2018 10.84 11.14 10.69 11.01 210,471 +0.12(+1.10%)
Aug 03, 2018 11.17 11.21 10.75 10.89 315,200 -0.21(-1.89%)
Aug 02, 2018 11.03 11.26 10.98 11.10 350,733 -0.03(-0.27%)
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.