Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

2.030 +0.170 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.860 2.075 1.840 2.030 4,122,974 +0.17(+9.14%)
Oct 28, 2024 1.820 1.945 1.805 1.860 3,048,350 +0.06(+3.33%)
Oct 25, 2024 1.860 1.880 1.780 1.800 3,162,757 -0.04(-2.17%)
Oct 24, 2024 1.880 1.920 1.830 1.840 2,101,978 -0.02(-1.08%)
Oct 23, 2024 1.960 2.025 1.831 1.860 3,213,617 -0.08(-4.12%)
Oct 22, 2024 1.970 1.985 1.860 1.940 2,880,293 -0.01(-0.51%)
Oct 21, 2024 2.070 2.075 1.940 1.950 3,106,093 -0.13(-6.25%)
Oct 18, 2024 2.020 2.175 2.020 2.080 4,868,009 +0.07(+3.48%)
Oct 17, 2024 1.930 2.120 1.910 2.010 4,648,971 +0.10(+5.24%)
Oct 16, 2024 1.800 1.970 1.790 1.910 3,186,619 +0.12(+6.70%)
Oct 15, 2024 1.770 1.800 1.730 1.790 1,810,924 +0.00(+0.00%)
Oct 14, 2024 1.740 1.840 1.725 1.790 2,466,165 +0.05(+2.87%)
Oct 11, 2024 1.690 1.740 1.670 1.740 2,251,332 +0.05(+2.96%)
Oct 10, 2024 1.610 1.700 1.600 1.690 1,909,342 +0.06(+3.68%)
Oct 09, 2024 1.680 1.690 1.610 1.630 1,651,876 -0.05(-2.98%)
Oct 08, 2024 1.650 1.710 1.640 1.680 1,404,309 +0.00(+0.00%)
Oct 07, 2024 1.660 1.710 1.650 1.680 1,479,743 -0.01(-0.59%)
Oct 04, 2024 1.630 1.710 1.620 1.690 2,955,866 +0.08(+4.97%)
Oct 03, 2024 1.600 1.630 1.570 1.610 1,465,132 +0.00(+0.00%)
Oct 02, 2024 1.550 1.655 1.550 1.610 3,717,574 +0.03(+1.90%)
Oct 01, 2024 1.580 1.590 1.510 1.580 2,661,967 +0.01(+0.64%)
Sep 30, 2024 1.580 1.625 1.540 1.570 2,438,873 -0.03(-1.88%)
Sep 27, 2024 1.560 1.640 1.550 1.600 2,816,583 +0.06(+3.90%)
Sep 26, 2024 1.550 1.550 1.490 1.540 2,808,533 +0.03(+1.99%)
Sep 25, 2024 1.580 1.590 1.495 1.510 3,426,704 -0.06(-3.82%)
Sep 24, 2024 1.590 1.602 1.530 1.570 2,759,543 -0.01(-0.63%)
Sep 23, 2024 1.650 1.650 1.580 1.580 2,577,916 -0.08(-4.82%)
Sep 20, 2024 1.690 1.710 1.610 1.660 4,485,336 -0.03(-1.78%)
Sep 19, 2024 1.700 1.760 1.650 1.690 2,630,974 +0.05(+3.05%)
Sep 18, 2024 1.660 1.720 1.600 1.640 2,840,576 +0.02(+1.23%)
Sep 17, 2024 1.650 1.650 1.600 1.620 1,567,485 -0.01(-0.61%)
Sep 16, 2024 1.670 1.700 1.610 1.630 1,856,009 -0.07(-4.12%)
Sep 13, 2024 1.700 1.730 1.650 1.700 1,348,760 +0.03(+1.80%)
Sep 12, 2024 1.700 1.720 1.650 1.670 1,216,923 -0.02(-1.18%)
Sep 11, 2024 1.680 1.700 1.620 1.690 1,118,923 +0.02(+1.20%)
Sep 10, 2024 1.660 1.690 1.605 1.670 1,517,984 +0.00(+0.00%)
Sep 09, 2024 1.630 1.680 1.601 1.670 1,517,361 +0.06(+3.73%)
Sep 06, 2024 1.620 1.660 1.560 1.610 3,455,953 -0.01(-0.62%)
Sep 05, 2024 1.640 1.650 1.580 1.620 1,670,450 -0.01(-0.61%)
Sep 04, 2024 1.620 1.670 1.590 1.630 1,936,617 +0.02(+1.24%)
Sep 03, 2024 1.720 1.750 1.610 1.610 2,393,348 -0.12(-6.94%)
Aug 30, 2024 1.840 1.840 1.710 1.730 3,310,363 -0.07(-3.89%)
Aug 29, 2024 1.740 1.865 1.740 1.800 1,882,289 +0.08(+4.65%)
Aug 28, 2024 1.700 1.730 1.660 1.720 1,725,027 +0.00(+0.00%)
Aug 27, 2024 1.750 1.820 1.670 1.720 2,456,840 -0.05(-2.82%)
Aug 26, 2024 1.840 1.850 1.710 1.770 2,319,082 -0.06(-3.28%)
Aug 23, 2024 1.800 1.890 1.770 1.830 2,582,237 +0.00(+0.00%)
Aug 22, 2024 1.930 1.989 1.810 1.830 3,657,020 -0.08(-4.19%)
Aug 21, 2024 1.690 1.940 1.680 1.910 6,111,244 +0.23(+13.69%)
Aug 20, 2024 1.670 1.730 1.650 1.680 3,110,643 -0.01(-0.59%)
Aug 19, 2024 1.680 1.710 1.640 1.690 3,339,118 +0.03(+1.81%)
Aug 16, 2024 1.650 1.720 1.610 1.660 2,513,905 +0.02(+1.22%)
Aug 15, 2024 1.700 1.720 1.620 1.640 2,255,977 +0.00(+0.00%)
Aug 14, 2024 1.760 1.785 1.620 1.640 1,859,253 -0.09(-5.20%)
Aug 13, 2024 1.600 1.730 1.590 1.730 2,385,141 +0.14(+8.81%)
Aug 12, 2024 1.600 1.630 1.560 1.590 1,605,597 -0.01(-0.63%)
Aug 09, 2024 1.700 1.700 1.580 1.600 1,546,860 -0.08(-4.76%)
Aug 08, 2024 1.580 1.680 1.560 1.680 2,591,788 +0.12(+7.69%)
Aug 07, 2024 1.710 1.730 1.510 1.560 3,876,014 -0.08(-4.88%)
Aug 06, 2024 1.610 1.670 1.530 1.640 3,677,200 +0.12(+8.25%)
Aug 05, 2024 1.510 1.620 1.505 1.515 4,522,143 -0.18(-10.62%)
Aug 02, 2024 1.700 1.810 1.650 1.695 5,585,976 -0.32(-16.09%)
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.