Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

1.805 -0.015 (-0.82%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.830 1.875 1.780 1.820 1,598,434 -0.01(-0.55%)
Jun 13, 2024 1.900 1.930 1.810 1.830 1,468,239 -0.08(-4.19%)
Jun 12, 2024 1.940 2.005 1.900 1.910 2,571,772 -0.02(-1.04%)
Jun 11, 2024 1.890 1.955 1.833 1.930 2,224,469 +0.03(+1.58%)
Jun 10, 2024 1.730 1.900 1.720 1.900 3,852,080 +0.15(+8.57%)
Jun 07, 2024 1.710 1.750 1.700 1.750 1,045,405 +0.00(+0.00%)
Jun 06, 2024 1.920 1.930 1.740 1.750 3,296,506 -0.19(-9.79%)
Jun 05, 2024 1.790 1.940 1.720 1.940 3,364,950 +0.18(+10.23%)
Jun 04, 2024 1.740 1.790 1.720 1.760 1,740,387 +0.01(+0.57%)
Jun 03, 2024 1.720 1.830 1.700 1.750 2,342,285 +0.05(+2.94%)
May 31, 2024 1.710 1.750 1.690 1.700 1,760,801 +0.00(+0.00%)
May 30, 2024 1.670 1.710 1.645 1.700 1,058,961 +0.06(+3.66%)
May 29, 2024 1.670 1.690 1.630 1.640 1,786,513 -0.05(-2.96%)
May 28, 2024 1.600 1.700 1.590 1.690 2,908,601 +0.07(+4.32%)
May 24, 2024 1.630 1.640 1.590 1.620 2,069,736 +0.01(+0.62%)
May 23, 2024 1.680 1.680 1.585 1.610 2,281,199 -0.06(-3.59%)
May 22, 2024 1.680 1.735 1.640 1.670 1,850,007 +0.00(+0.00%)
May 21, 2024 1.770 1.770 1.610 1.670 4,588,797 -0.10(-5.65%)
May 20, 2024 1.800 1.835 1.760 1.770 2,576,052 +0.00(+0.00%)
May 17, 2024 1.850 1.850 1.760 1.770 1,847,436 -0.07(-3.80%)
May 16, 2024 1.940 1.952 1.835 1.840 1,611,049 -0.10(-5.15%)
May 15, 2024 1.970 2.040 1.900 1.940 1,468,927 +0.02(+1.04%)
May 14, 2024 1.880 1.980 1.880 1.920 1,659,373 +0.05(+2.67%)
May 13, 2024 1.820 1.965 1.810 1.870 2,560,239 +0.08(+4.47%)
May 10, 2024 1.880 1.895 1.750 1.790 2,052,465 -0.10(-5.29%)
May 09, 2024 1.790 1.910 1.760 1.890 1,628,670 +0.12(+6.78%)
May 08, 2024 1.780 1.820 1.750 1.770 1,609,972 +0.00(+0.00%)
May 07, 2024 1.840 1.840 1.750 1.770 1,735,720 -0.06(-3.28%)
May 06, 2024 1.760 1.830 1.710 1.830 2,337,908 +0.09(+5.17%)
May 03, 2024 1.660 2.020 1.650 1.740 5,866,570 +0.04(+2.35%)
May 02, 2024 1.730 1.750 1.650 1.700 4,638,759 +0.05(+3.03%)
May 01, 2024 1.590 1.770 1.510 1.650 7,085,495 +0.11(+7.14%)
Apr 30, 2024 1.570 1.590 1.480 1.540 3,573,208 -0.02(-1.28%)
Apr 29, 2024 1.610 1.700 1.550 1.560 2,213,501 -0.02(-1.27%)
Apr 26, 2024 1.550 1.610 1.530 1.580 1,271,998 +0.04(+2.60%)
Apr 25, 2024 1.590 1.590 1.520 1.540 1,685,787 -0.06(-3.75%)
Apr 24, 2024 1.620 1.630 1.560 1.600 1,763,110 -0.01(-0.62%)
Apr 23, 2024 1.710 1.780 1.590 1.610 3,559,320 -0.10(-5.85%)
Apr 22, 2024 1.680 1.857 1.670 1.710 4,093,199 +0.06(+3.64%)
Apr 19, 2024 1.630 1.690 1.600 1.650 2,991,230 +0.02(+1.23%)
Apr 18, 2024 1.670 1.730 1.620 1.630 3,714,891 +0.01(+0.62%)
Apr 17, 2024 1.720 1.780 1.610 1.620 5,559,414 -0.07(-4.42%)
Apr 16, 2024 1.830 1.840 1.690 1.695 4,584,565 -0.18(-9.36%)
Apr 15, 2024 1.950 1.960 1.840 1.870 3,492,458 -0.10(-5.08%)
Apr 12, 2024 2.010 2.039 1.930 1.970 1,870,255 -0.06(-2.96%)
Apr 11, 2024 2.030 2.090 1.975 2.030 1,749,626 +0.01(+0.50%)
Apr 10, 2024 2.040 2.040 1.970 2.020 2,599,344 -0.05(-2.42%)
Apr 09, 2024 2.110 2.168 2.035 2.070 2,216,773 -0.02(-0.96%)
Apr 08, 2024 2.070 2.110 2.030 2.090 1,332,688 +0.03(+1.46%)
Apr 05, 2024 2.040 2.095 2.010 2.060 1,234,459 +0.00(+0.00%)
Apr 04, 2024 2.080 2.190 2.030 2.060 2,013,643 +0.02(+0.98%)
Apr 03, 2024 2.220 2.239 2.030 2.040 4,391,963 -0.17(-7.69%)
Apr 02, 2024 2.270 2.280 2.180 2.210 2,043,068 -0.07(-3.07%)
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.