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 29, 2018 8.570 8.570 8.570 0 +0.25(+3.00%)
Mar 28, 2018 8.190 8.430 8.150 8.320 378,758 +0.14(+1.71%)
Mar 27, 2018 8.390 8.490 8.130 8.180 417,771 -0.15(-1.80%)
Mar 26, 2018 8.160 8.380 7.930 8.330 694,782 +0.28(+3.48%)
Mar 23, 2018 8.250 8.390 8.010 8.050 424,906 -0.18(-2.19%)
Mar 22, 2018 7.980 8.430 7.920 8.230 467,782 +0.22(+2.75%)
Mar 21, 2018 8.100 8.220 7.960 8.010 439,726 -0.12(-1.48%)
Mar 20, 2018 8.490 8.560 8.040 8.130 497,931 -0.37(-4.35%)
Mar 19, 2018 8.540 8.625 8.400 8.500 629,419 -0.09(-1.05%)
Mar 16, 2018 8.460 8.785 8.370 8.590 1,109,798 +0.12(+1.42%)
Mar 15, 2018 8.530 8.550 8.340 8.470 485,276 -0.01(-0.12%)
Mar 14, 2018 8.500 8.620 8.390 8.480 456,332 +0.00(+0.00%)
Mar 13, 2018 8.680 8.810 8.440 8.480 651,707 -0.20(-2.30%)
Mar 12, 2018 8.560 8.770 8.420 8.680 671,922 +0.11(+1.28%)
Mar 09, 2018 8.520 8.590 8.330 8.570 565,389 +0.07(+0.82%)
Mar 08, 2018 8.440 8.630 8.300 8.500 603,612 +0.10(+1.19%)
Mar 07, 2018 8.370 8.540 8.200 8.400 784,682 +0.02(+0.24%)
Mar 06, 2018 8.590 8.640 8.220 8.380 967,384 -0.17(-1.99%)
Mar 05, 2018 8.570 8.715 8.400 8.550 883,927 +0.00(+0.00%)
Mar 02, 2018 8.080 8.570 8.010 8.550 784,938 +0.39(+4.78%)
Mar 01, 2018 8.610 8.610 8.100 8.160 767,467 -0.47(-5.45%)
Feb 28, 2018 8.540 8.770 8.459 8.630 591,268 +0.10(+1.17%)
Feb 27, 2018 8.620 8.775 8.500 8.530 598,534 -0.11(-1.27%)
Feb 26, 2018 8.270 8.740 8.270 8.640 640,433 +0.37(+4.47%)
Feb 23, 2018 8.280 8.460 7.908 8.270 1,239,335 -0.58(-6.55%)
Feb 22, 2018 8.170 9.080 8.170 8.850 955,567 +0.69(+8.46%)
Feb 21, 2018 7.950 8.350 7.930 8.160 1,747,222 +0.20(+2.51%)
Feb 20, 2018 7.860 8.230 7.860 7.960 602,299 +0.10(+1.27%)
Feb 16, 2018 7.860 7.860 7.860 0 -0.07(-0.88%)
Feb 15, 2018 8.100 8.280 7.850 7.930 840,178 -0.16(-1.98%)
Feb 14, 2018 8.870 8.896 8.010 8.090 1,522,539 -1.20(-12.92%)
Feb 13, 2018 9.360 9.290 329,616 +0.05(+0.54%)
Feb 12, 2018 9.320 9.400 9.040 9.240 460,153 -0.05(-0.54%)
Feb 09, 2018 9.380 9.580 8.810 9.290 733,932 -0.01(-0.11%)
Feb 08, 2018 9.820 9.930 9.300 9.300 482,123 -0.49(-5.01%)
Feb 07, 2018 9.770 9.880 9.640 9.790 380,112 +0.01(+0.10%)
Feb 06, 2018 9.210 9.850 9.021 9.780 805,112 +0.25(+2.62%)
Feb 05, 2018 9.680 9.725 9.370 9.530 463,094 -0.24(-2.41%)
Feb 02, 2018 9.860 10.09 9.700 9.765 580,244 -0.13(-1.31%)
Feb 01, 2018 10.95 10.95 9.850 9.895 994,811 -1.09(-9.88%)
Jan 31, 2018 11.11 11.43 10.96 10.98 624,234 -0.06(-0.54%)
Jan 30, 2018 11.35 11.39 11.16 11.04 605,412 -0.35(-3.07%)
Jan 29, 2018 10.95 11.58 10.94 11.39 808,259 +0.43(+3.92%)
Jan 26, 2018 10.88 10.98 10.76 10.96 421,882 +0.13(+1.20%)
Jan 25, 2018 10.61 10.90 10.57 10.83 450,377 +0.24(+2.27%)
Jan 24, 2018 10.76 10.81 10.30 10.59 522,501 -0.15(-1.40%)
Jan 23, 2018 11.04 11.29 10.72 10.74 740,698 -0.28(-2.54%)
Jan 22, 2018 10.51 11.04 10.46 11.02 734,866 +0.58(+5.56%)
Jan 19, 2018 10.22 10.48 10.17 10.44 309,214 +0.20(+1.95%)
Jan 18, 2018 10.09 10.37 9.920 10.24 511,909 +0.07(+0.69%)
Jan 17, 2018 9.910 10.24 9.810 10.17 570,404 +0.35(+3.56%)
Jan 16, 2018 10.33 10.36 9.810 9.820 629,500 -0.42(-4.10%)
Jan 12, 2018 10.24 10.24 10.24 0 -0.05(-0.49%)
Jan 11, 2018 9.890 10.31 9.710 10.29 557,168 +0.40(+4.04%)
Jan 10, 2018 9.740 9.890 9.560 9.890 484,153 +0.09(+0.92%)
Jan 09, 2018 9.940 10.04 9.761 9.800 531,408 -0.09(-0.91%)
Jan 08, 2018 10.19 10.19 9.870 9.890 486,193 -0.30(-2.94%)
Jan 05, 2018 10.27 10.32 10.07 10.19 477,960 -0.06(-0.59%)
Jan 04, 2018 10.55 10.55 10.24 10.25 410,538 -0.24(-2.29%)
Jan 03, 2018 10.15 10.68 10.10 10.49 1,029,127 +0.37(+3.66%)
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.