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

Lexicon Pharmaceutcl (NQ: LXRX )

1.815 -0.025 (-1.36%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 (%)
May 31, 2023 2.910 3.425 2.900 3.300 5,872,012 +0.40(+13.79%)
May 30, 2023 3.400 3.500 2.670 2.900 11,327,301 -0.28(-8.81%)
May 26, 2023 3.060 3.240 2.939 3.180 6,738,519 +0.28(+9.66%)
May 25, 2023 3.080 3.080 2.860 2.900 1,761,079 -0.12(-3.97%)
May 24, 2023 3.050 3.075 2.980 3.020 1,426,049 -0.04(-1.31%)
May 23, 2023 3.230 3.300 3.050 3.060 1,803,349 -0.15(-4.67%)
May 22, 2023 3.130 3.305 3.050 3.210 2,246,260 +0.20(+6.64%)
May 19, 2023 2.960 3.040 2.895 3.010 1,325,145 +0.12(+4.15%)
May 18, 2023 2.900 2.950 2.800 2.890 1,097,162 -0.04(-1.37%)
May 17, 2023 2.960 2.978 2.872 2.930 1,064,185 +0.00(+0.00%)
May 16, 2023 2.990 2.990 2.850 2.930 711,526 -0.05(-1.68%)
May 15, 2023 2.920 3.040 2.875 2.980 794,362 +0.11(+3.83%)
May 12, 2023 3.170 3.250 2.840 2.870 1,419,682 -0.27(-8.60%)
May 11, 2023 3.080 3.200 3.002 3.140 971,904 +0.07(+2.28%)
May 10, 2023 3.150 3.210 2.945 3.070 1,054,361 +0.04(+1.32%)
May 09, 2023 3.260 3.300 2.990 3.030 1,361,189 -0.23(-7.06%)
May 08, 2023 3.540 3.570 3.230 3.260 1,691,415 -0.23(-6.59%)
May 05, 2023 3.150 3.789 3.081 3.490 4,563,120 +0.41(+13.31%)
May 04, 2023 2.800 3.170 2.740 3.080 2,328,679 +0.34(+12.41%)
May 03, 2023 2.490 2.780 2.413 2.740 1,926,239 +0.36(+15.13%)
May 02, 2023 2.510 2.510 2.360 2.380 519,828 -0.06(-2.46%)
May 01, 2023 2.400 2.500 2.400 2.440 474,786 +0.05(+2.09%)
Apr 28, 2023 2.380 2.465 2.350 2.390 497,319 +0.03(+1.27%)
Apr 27, 2023 2.440 2.472 2.330 2.360 412,770 -0.05(-2.07%)
Apr 26, 2023 2.390 2.450 2.330 2.410 381,555 +0.05(+2.12%)
Apr 25, 2023 2.360 2.460 2.340 2.360 714,323 -0.01(-0.42%)
Apr 24, 2023 2.530 2.610 2.350 2.370 818,229 -0.12(-4.82%)
Apr 21, 2023 2.500 2.560 2.440 2.490 567,504 +0.04(+1.63%)
Apr 20, 2023 2.570 2.570 2.415 2.450 389,265 -0.12(-4.67%)
Apr 19, 2023 2.680 2.680 2.500 2.570 609,593 -0.03(-1.15%)
Apr 18, 2023 2.750 2.780 2.560 2.600 660,123 -0.09(-3.35%)
Apr 17, 2023 2.460 2.920 2.450 2.690 1,530,684 +0.28(+11.62%)
Apr 14, 2023 2.470 2.540 2.362 2.410 488,352 -0.05(-2.03%)
Apr 13, 2023 2.340 2.480 2.340 2.460 313,384 +0.13(+5.58%)
Apr 12, 2023 2.440 2.460 2.318 2.330 317,068 -0.09(-3.72%)
Apr 11, 2023 2.380 2.560 2.365 2.420 472,441 +0.06(+2.54%)
Apr 10, 2023 2.350 2.385 2.340 2.360 183,542 -0.01(-0.42%)
Apr 06, 2023 2.310 2.399 2.310 2.370 224,779 +0.06(+2.60%)
Apr 05, 2023 2.310 2.375 2.285 2.310 307,468 -0.03(-1.28%)
Apr 04, 2023 2.480 2.480 2.300 2.340 307,265 -0.12(-4.88%)
Apr 03, 2023 2.410 2.500 2.390 2.460 367,104 +0.03(+1.23%)
Mar 31, 2023 2.360 2.495 2.330 2.430 613,175 +0.10(+4.29%)
Mar 30, 2023 2.390 2.410 2.280 2.330 256,305 -0.04(-1.69%)
Mar 29, 2023 2.330 2.415 2.310 2.370 270,826 +0.05(+2.16%)
Mar 28, 2023 2.290 2.390 2.260 2.320 324,068 +0.01(+0.43%)
Mar 27, 2023 2.350 2.380 2.285 2.310 289,635 -0.01(-0.43%)
Mar 24, 2023 2.230 2.335 2.190 2.320 372,998 +0.06(+2.65%)
Mar 23, 2023 2.180 2.285 2.160 2.260 647,170 +0.09(+4.15%)
Mar 22, 2023 2.300 2.300 2.160 2.170 385,346 -0.12(-5.24%)
Mar 21, 2023 2.320 2.320 2.220 2.290 360,161 +0.03(+1.33%)
Mar 20, 2023 2.250 2.310 2.215 2.260 480,136 +0.01(+0.44%)
Mar 17, 2023 2.330 2.355 2.245 2.250 554,703 -0.10(-4.26%)
Mar 16, 2023 2.290 2.370 2.220 2.350 395,953 +0.06(+2.62%)
Mar 15, 2023 2.280 2.310 2.230 2.290 379,816 -0.02(-0.87%)
Mar 14, 2023 2.400 2.400 2.275 2.310 367,786 +0.00(+0.00%)
Mar 13, 2023 2.200 2.400 2.200 2.310 462,305 +0.10(+4.52%)
Mar 10, 2023 2.270 2.325 2.150 2.210 572,176 -0.05(-2.21%)
Mar 09, 2023 2.450 2.490 2.215 2.260 708,521 -0.18(-7.38%)
Mar 08, 2023 2.570 2.570 2.430 2.440 417,085 -0.14(-5.43%)
Mar 07, 2023 2.570 2.650 2.530 2.580 410,729 -0.02(-0.77%)
Mar 06, 2023 2.810 2.900 2.540 2.600 1,111,283 -0.08(-2.99%)
Mar 03, 2023 2.200 2.850 2.185 2.680 1,721,446 +0.50(+22.94%)
Mar 02, 2023 2.220 2.255 2.132 2.180 271,918 -0.02(-0.91%)
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.