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

Lexicon Pharmaceutcl (NQ: LXRX )

1.530 -0.030 (-1.92%)
Streaming Delayed Price Updated: 11:22 AM 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, 2020 2.140 2.140 1.880 1.890 1,716,217 -0.23(-10.85%)
Apr 29, 2020 2.180 2.220 2.090 2.120 1,018,433 +0.00(+0.00%)
Apr 28, 2020 2.330 2.400 2.030 2.120 1,322,306 -0.18(-7.83%)
Apr 27, 2020 2.290 2.590 2.090 2.300 2,369,863 +0.25(+12.20%)
Apr 24, 2020 1.890 2.100 1.830 2.050 850,900 +0.19(+10.22%)
Apr 23, 2020 1.890 1.960 1.850 1.860 896,158 +0.00(+0.00%)
Apr 22, 2020 1.930 2.040 1.860 1.860 566,926 -0.10(-5.10%)
Apr 21, 2020 1.900 1.980 1.870 1.960 599,262 +0.04(+2.08%)
Apr 20, 2020 1.910 2.020 1.830 1.920 1,159,998 +0.04(+2.13%)
Apr 17, 2020 2.080 2.090 1.880 1.880 1,014,800 -0.12(-6.00%)
Apr 16, 2020 2.030 2.090 1.980 2.000 437,402 -0.02(-0.99%)
Apr 15, 2020 2.160 2.160 1.990 2.020 392,292 -0.20(-9.01%)
Apr 14, 2020 2.260 2.340 2.150 2.220 652,097 -0.04(-1.77%)
Apr 13, 2020 1.900 2.300 1.880 2.260 1,255,861 +0.38(+20.21%)
Apr 09, 2020 1.820 1.915 1.810 1.880 1,055,800 +0.06(+3.30%)
Apr 08, 2020 1.760 1.850 1.710 1.820 1,261,242 +0.07(+4.00%)
Apr 07, 2020 1.850 1.860 1.750 1.750 844,805 -0.11(-5.91%)
Apr 06, 2020 1.800 1.880 1.780 1.860 617,481 +0.10(+5.68%)
Apr 03, 2020 1.860 1.875 1.750 1.760 524,300 -0.13(-6.88%)
Apr 02, 2020 1.780 1.920 1.750 1.890 692,363 +0.11(+6.18%)
Apr 01, 2020 1.890 1.960 1.750 1.780 739,692 -0.17(-8.72%)
Mar 31, 2020 1.900 2.080 1.850 1.950 1,013,424 +0.07(+3.72%)
Mar 30, 2020 1.830 1.900 1.770 1.880 528,932 +0.08(+4.44%)
Mar 27, 2020 1.880 1.970 1.800 1.800 642,700 -0.15(-7.69%)
Mar 26, 2020 1.960 2.030 1.860 1.950 1,049,110 +0.04(+2.09%)
Mar 25, 2020 2.010 2.150 1.900 1.910 839,694 -0.10(-4.98%)
Mar 24, 2020 2.110 2.260 1.950 2.010 976,930 -0.03(-1.47%)
Mar 23, 2020 1.990 2.090 1.890 2.040 599,885 +0.03(+1.49%)
Mar 20, 2020 2.070 2.165 1.750 2.010 1,643,200 -0.35(-14.83%)
Mar 19, 2020 2.230 2.500 2.170 2.360 948,690 +0.10(+4.42%)
Mar 18, 2020 2.230 2.470 2.060 2.260 762,227 -0.09(-3.83%)
Mar 17, 2020 2.210 2.440 1.980 2.350 1,523,511 +0.30(+14.63%)
Mar 16, 2020 1.900 2.050 1.840 2.050 1,783,840 +0.02(+0.99%)
Mar 13, 2020 2.020 2.131 1.800 2.030 1,235,700 +0.10(+5.18%)
Mar 12, 2020 1.750 2.120 1.700 1.930 1,332,896 -0.35(-15.35%)
Mar 11, 2020 2.200 2.280 2.070 2.280 1,449,587 -0.02(-0.87%)
Mar 10, 2020 2.250 2.300 2.170 2.300 925,441 +0.09(+4.07%)
Mar 09, 2020 2.210 2.310 2.120 2.210 1,394,900 -0.15(-6.36%)
Mar 06, 2020 2.340 2.450 2.280 2.360 1,019,800 -0.10(-4.07%)
Mar 05, 2020 2.620 2.630 2.340 2.460 1,010,812 -0.17(-6.46%)
Mar 04, 2020 2.630 2.720 2.510 2.630 730,722 +0.02(+0.77%)
Mar 03, 2020 2.830 2.880 2.560 2.610 1,318,002 -0.22(-7.77%)
Mar 02, 2020 2.830 2.835 2.659 2.830 1,164,357 +0.06(+1.98%)
Feb 28, 2020 2.710 2.870 2.660 2.775 1,307,200 +0.00(+0.18%)
Feb 27, 2020 2.790 2.960 2.700 2.770 976,100 -0.08(-2.98%)
Feb 26, 2020 2.840 3.000 2.790 2.855 1,729,925 +0.00(+0.18%)
Feb 25, 2020 2.790 2.880 2.700 2.850 929,050 +0.08(+2.89%)
Feb 24, 2020 2.560 2.801 2.511 2.770 911,247 +0.08(+2.97%)
Feb 21, 2020 2.830 2.830 2.660 2.690 1,136,600 -0.16(-5.61%)
Feb 20, 2020 2.920 2.970 2.810 2.850 760,532 -0.07(-2.40%)
Feb 19, 2020 2.880 2.990 2.870 2.920 506,265 +0.04(+1.39%)
Feb 18, 2020 2.900 2.910 2.800 2.880 715,711 -0.02(-0.69%)
Feb 14, 2020 3.000 3.058 2.850 2.900 862,400 -0.10(-3.33%)
Feb 13, 2020 3.080 3.130 3.000 3.000 692,012 -0.12(-3.85%)
Feb 12, 2020 3.200 3.250 3.100 3.120 504,122 -0.10(-3.11%)
Feb 11, 2020 3.130 3.280 3.035 3.220 855,562 +0.14(+4.55%)
Feb 10, 2020 3.010 3.100 3.000 3.080 745,088 +0.06(+1.99%)
Feb 07, 2020 3.190 3.236 3.010 3.020 1,099,100 -0.23(-7.08%)
Feb 06, 2020 3.320 3.400 3.170 3.250 751,790 -0.06(-1.81%)
Feb 05, 2020 3.220 3.390 3.210 3.310 1,486,825 +0.16(+5.08%)
Feb 04, 2020 3.090 3.300 3.060 3.150 1,323,025 +0.08(+2.61%)
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.