Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexicon Pharmaceutcl (NQ: LXRX )

1.775 -0.065 (-3.53%)
Streaming Delayed Price Updated: 3:50 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 (%)
Feb 28, 2019 5.600 5.600 5.200 5.320 606,442 -0.19(-3.45%)
Feb 27, 2019 5.500 5.720 5.400 5.510 2,757,388 +0.03(+0.55%)
Feb 26, 2019 5.450 5.590 5.380 5.480 330,500 -0.01(-0.18%)
Feb 25, 2019 5.550 5.670 5.370 5.490 441,501 -0.02(-0.36%)
Feb 22, 2019 5.360 5.520 5.280 5.510 579,400 +0.17(+3.18%)
Feb 21, 2019 5.340 5.410 5.240 5.340 482,303 -0.01(-0.19%)
Feb 20, 2019 5.330 5.530 5.320 5.350 669,925 +0.04(+0.75%)
Feb 19, 2019 5.370 5.530 5.250 5.310 519,103 -0.04(-0.75%)
Feb 15, 2019 5.140 5.380 5.120 5.350 680,200 +0.23(+4.49%)
Feb 14, 2019 5.120 5.210 5.020 5.120 544,054 +0.00(+0.00%)
Feb 13, 2019 5.030 5.180 5.005 5.120 536,995 +0.12(+2.40%)
Feb 12, 2019 5.000 5.110 4.930 5.000 490,628 +0.02(+0.40%)
Feb 11, 2019 4.870 4.990 4.800 4.980 345,022 +0.13(+2.68%)
Feb 08, 2019 4.990 5.020 4.780 4.850 456,200 -0.11(-2.22%)
Feb 07, 2019 5.140 5.170 4.920 4.960 388,290 -0.20(-3.88%)
Feb 06, 2019 5.180 5.250 5.000 5.160 557,933 -0.03(-0.58%)
Feb 05, 2019 5.060 5.260 5.060 5.190 514,290 +0.14(+2.77%)
Feb 04, 2019 4.820 5.140 4.770 5.050 647,601 +0.24(+4.99%)
Feb 01, 2019 4.710 4.930 4.560 4.810 746,900 +0.08(+1.69%)
Jan 31, 2019 4.400 4.750 4.360 4.730 686,631 +0.32(+7.26%)
Jan 30, 2019 4.340 4.430 4.260 4.410 662,605 +0.05(+1.15%)
Jan 29, 2019 4.490 4.500 4.260 4.360 609,062 -0.11(-2.46%)
Jan 28, 2019 4.560 4.680 4.400 4.470 1,039,189 +0.01(+0.22%)
Jan 25, 2019 4.560 4.730 4.260 4.460 1,375,300 -0.11(-2.41%)
Jan 24, 2019 4.980 4.990 4.560 4.570 1,202,720 -0.44(-8.78%)
Jan 23, 2019 5.790 5.816 4.980 5.010 1,479,584 -0.74(-12.87%)
Jan 22, 2019 5.990 5.990 5.665 5.750 1,750,261 -0.21(-3.52%)
Jan 18, 2019 5.800 6.300 5.290 5.960 4,111,600 -1.74(-22.60%)
Jan 16, 2019 7.700 7.700 7.700 0 +0.10(+1.32%)
Jan 15, 2019 7.480 7.690 7.070 7.600 511,622 +0.25(+3.40%)
Jan 14, 2019 7.500 7.660 7.230 7.350 1,071,742 -0.19(-2.52%)
Jan 11, 2019 7.340 7.630 7.260 7.540 416,400 +0.08(+1.07%)
Jan 10, 2019 7.370 7.550 7.290 7.460 335,772 +0.06(+0.81%)
Jan 09, 2019 7.370 7.450 7.230 7.400 260,232 +0.06(+0.82%)
Jan 08, 2019 7.480 7.670 7.080 7.340 395,494 -0.04(-0.54%)
Jan 07, 2019 7.290 7.570 7.290 7.380 386,553 +0.16(+2.22%)
Jan 04, 2019 6.920 7.300 6.800 7.220 508,600 +0.40(+5.87%)
Jan 03, 2019 6.900 7.350 6.750 6.820 703,834 -0.09(-1.30%)
Jan 02, 2019 6.520 6.930 6.370 6.910 328,400 +0.27(+4.07%)
Dec 31, 2018 6.350 6.860 6.350 6.640 424,400 +0.35(+5.56%)
Dec 28, 2018 6.310 6.580 6.160 6.290 627,400 -0.06(-0.94%)
Dec 27, 2018 6.350 6.610 6.020 6.350 897,557 -0.09(-1.40%)
Dec 26, 2018 6.210 6.460 6.050 6.440 1,375,967 +0.29(+4.72%)
Dec 24, 2018 6.160 6.400 6.130 6.150 384,200 -0.19(-3.00%)
Dec 21, 2018 6.960 7.000 6.320 6.340 1,370,400 -0.60(-8.65%)
Dec 20, 2018 7.190 7.330 6.900 6.940 433,427 -0.28(-3.88%)
Dec 19, 2018 6.980 7.530 6.980 7.220 674,606 +0.25(+3.59%)
Dec 18, 2018 7.350 7.510 6.880 6.970 454,094 -0.33(-4.52%)
Dec 17, 2018 7.170 7.720 7.160 7.300 501,047 +0.04(+0.55%)
Dec 14, 2018 7.040 7.430 6.980 7.260 843,900 +0.17(+2.40%)
Dec 13, 2018 7.460 7.500 7.050 7.090 459,469 -0.31(-4.19%)
Dec 12, 2018 7.180 7.500 7.110 7.400 376,118 +0.30(+4.23%)
Dec 11, 2018 7.190 7.440 6.910 7.100 358,519 -0.05(-0.70%)
Dec 10, 2018 7.100 7.220 6.750 7.150 580,266 +0.04(+0.56%)
Dec 07, 2018 7.380 7.440 7.070 7.110 532,700 -0.24(-3.27%)
Dec 06, 2018 7.340 7.700 7.250 7.350 715,059 -0.09(-1.21%)
Dec 04, 2018 7.920 8.090 7.390 7.440 535,300 -0.50(-6.30%)
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.