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

Lexicon Pharmaceutcl (NQ: LXRX )

1.518 -0.042 (-2.72%)
Streaming Delayed Price Updated: 1:20 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 29, 2022 1.850 1.910 1.800 1.810 429,276 -0.08(-4.23%)
Apr 28, 2022 1.880 1.915 1.795 1.890 469,674 +0.01(+0.53%)
Apr 27, 2022 1.900 1.900 1.815 1.880 445,527 +0.00(+0.00%)
Apr 26, 2022 1.920 2.020 1.875 1.880 446,808 -0.14(-6.93%)
Apr 25, 2022 2.000 2.050 1.960 2.020 569,040 +0.02(+1.00%)
Apr 22, 2022 2.140 2.150 1.975 2.000 563,252 -0.15(-6.98%)
Apr 21, 2022 2.240 2.285 2.140 2.150 462,379 -0.08(-3.59%)
Apr 20, 2022 2.210 2.275 2.190 2.230 262,099 +0.01(+0.45%)
Apr 19, 2022 2.220 2.290 2.180 2.220 355,434 +0.00(+0.00%)
Apr 18, 2022 2.290 2.325 2.220 2.220 428,225 -0.11(-4.72%)
Apr 14, 2022 2.410 2.415 2.280 2.330 453,059 -0.08(-3.32%)
Apr 13, 2022 2.320 2.420 2.320 2.410 276,420 +0.10(+4.33%)
Apr 12, 2022 2.560 2.581 2.290 2.310 696,833 -0.20(-7.97%)
Apr 11, 2022 2.510 2.530 2.390 2.510 630,984 -0.04(-1.57%)
Apr 08, 2022 2.720 2.740 2.500 2.550 1,053,927 -0.14(-5.20%)
Apr 07, 2022 2.430 2.710 2.430 2.690 913,988 +0.26(+10.70%)
Apr 06, 2022 2.400 2.500 2.350 2.430 462,657 -0.01(-0.41%)
Apr 05, 2022 2.540 2.610 2.430 2.440 725,768 -0.08(-3.17%)
Apr 04, 2022 2.290 2.590 2.289 2.520 2,274,823 +0.27(+12.00%)
Apr 01, 2022 2.090 2.250 2.090 2.250 493,989 +0.16(+7.66%)
Mar 31, 2022 2.100 2.140 2.070 2.090 299,730 -0.01(-0.48%)
Mar 30, 2022 2.190 2.230 2.100 2.100 357,783 -0.08(-3.67%)
Mar 29, 2022 2.100 2.200 2.100 2.180 372,113 +0.10(+4.81%)
Mar 28, 2022 2.110 2.150 2.040 2.080 324,884 -0.01(-0.48%)
Mar 25, 2022 2.190 2.190 2.090 2.090 315,679 -0.06(-2.79%)
Mar 24, 2022 2.150 2.190 2.120 2.150 532,463 +0.02(+0.94%)
Mar 23, 2022 2.160 2.190 2.115 2.130 443,120 -0.04(-1.84%)
Mar 22, 2022 2.160 2.200 2.130 2.170 529,176 +0.00(+0.00%)
Mar 21, 2022 2.200 2.255 2.170 2.170 629,837 -0.02(-0.91%)
Mar 18, 2022 2.220 2.300 2.151 2.190 928,481 -0.01(-0.45%)
Mar 17, 2022 2.110 2.240 2.100 2.200 473,248 +0.08(+3.77%)
Mar 16, 2022 1.990 2.140 1.970 2.120 489,314 +0.17(+8.72%)
Mar 15, 2022 1.930 2.020 1.870 1.950 479,479 -0.01(-0.51%)
Mar 14, 2022 2.070 2.125 1.940 1.960 822,487 -0.13(-6.22%)
Mar 11, 2022 2.120 2.145 2.070 2.090 651,322 -0.04(-1.88%)
Mar 10, 2022 2.110 2.170 2.090 2.130 445,327 -0.01(-0.47%)
Mar 09, 2022 2.080 2.150 2.060 2.140 561,886 +0.08(+3.88%)
Mar 08, 2022 2.120 2.150 2.020 2.060 562,476 -0.06(-2.83%)
Mar 07, 2022 2.100 2.180 2.055 2.120 789,874 -0.01(-0.47%)
Mar 04, 2022 2.040 2.156 2.020 2.130 769,280 +0.05(+2.40%)
Mar 03, 2022 2.080 2.110 2.020 2.080 988,313 +0.02(+0.97%)
Mar 02, 2022 2.130 2.135 2.000 2.060 749,134 -0.05(-2.37%)
Mar 01, 2022 2.080 2.320 2.030 2.110 2,582,162 +0.04(+1.93%)
Feb 28, 2022 2.510 2.561 2.020 2.070 3,536,397 -0.78(-27.37%)
Feb 25, 2022 2.900 2.850 2.755 2.850 492,766 -0.05(-1.72%)
Feb 24, 2022 2.640 2.910 2.640 2.900 499,001 +0.14(+5.07%)
Feb 23, 2022 2.860 2.860 2.750 2.760 333,913 -0.09(-3.16%)
Feb 22, 2022 2.700 2.905 2.700 2.850 418,694 +0.11(+4.01%)
Feb 18, 2022 2.740 0 -0.14(-4.86%)
Feb 17, 2022 3.010 3.035 2.875 2.880 319,146 -0.17(-5.57%)
Feb 16, 2022 3.030 3.060 2.950 3.050 309,076 +0.03(+0.99%)
Feb 15, 2022 2.960 3.040 2.920 3.020 561,243 +0.08(+2.72%)
Feb 14, 2022 3.030 3.055 2.920 2.940 429,056 -0.06(-2.00%)
Feb 11, 2022 3.090 3.128 2.960 3.000 530,218 -0.09(-2.91%)
Feb 10, 2022 3.140 3.290 3.050 3.090 821,574 -0.11(-3.44%)
Feb 09, 2022 3.070 3.260 3.070 3.200 857,899 +0.16(+5.26%)
Feb 08, 2022 3.080 3.090 2.990 3.040 458,174 -0.06(-1.94%)
Feb 07, 2022 3.020 3.150 3.010 3.100 592,113 +0.06(+1.97%)
Feb 04, 2022 3.010 3.070 2.950 3.040 692,973 +0.04(+1.33%)
Feb 03, 2022 3.060 2.980 3.000 372,565 -0.11(-3.54%)
Feb 02, 2022 3.280 3.380 3.110 3.110 353,090 -0.17(-5.18%)
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.