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

Lexicon Pharmaceutcl (NQ: LXRX )

1.545 -0.015 (-0.96%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 8.180 8.300 8.120 8.250 396,234 +0.13(+1.60%)
Apr 27, 2018 7.780 8.135 7.670 8.120 590,818 +0.32(+4.10%)
Apr 26, 2018 8.070 8.250 7.770 7.800 776,486 -0.26(-3.23%)
Apr 25, 2018 8.120 8.210 8.010 8.060 310,485 -0.07(-0.86%)
Apr 24, 2018 8.300 8.380 7.960 8.130 536,504 -0.12(-1.45%)
Apr 23, 2018 8.420 8.450 8.120 8.250 380,497 -0.13(-1.55%)
Apr 20, 2018 8.290 8.490 8.290 8.380 351,360 +0.05(+0.60%)
Apr 19, 2018 8.220 8.440 8.150 8.330 420,205 +0.06(+0.73%)
Apr 18, 2018 8.450 8.552 8.230 8.270 471,643 -0.14(-1.66%)
Apr 17, 2018 8.320 8.530 8.280 8.410 382,983 +0.13(+1.57%)
Apr 16, 2018 8.240 8.500 8.179 8.280 417,680 +0.19(+2.35%)
Apr 13, 2018 8.420 8.420 8.000 8.090 390,265 -0.28(-3.35%)
Apr 12, 2018 8.360 8.490 8.220 8.370 298,566 +0.08(+0.97%)
Apr 11, 2018 8.330 8.540 8.210 8.290 507,413 -0.17(-2.01%)
Apr 10, 2018 8.540 8.590 8.400 8.460 437,399 +0.01(+0.12%)
Apr 09, 2018 8.650 8.960 8.370 8.450 502,083 -0.12(-1.40%)
Apr 06, 2018 8.740 8.940 8.470 8.570 461,539 -0.22(-2.50%)
Apr 05, 2018 8.890 9.130 8.746 8.790 626,821 -0.05(-0.57%)
Apr 04, 2018 8.470 8.850 8.470 8.840 543,574 +0.27(+3.15%)
Apr 03, 2018 8.370 8.620 8.270 8.570 507,482 +0.23(+2.76%)
Apr 02, 2018 8.440 8.480 8.210 8.340 630,948 -0.23(-2.68%)
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%)
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.