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

Lexicon Pharmaceutcl (NQ: LXRX )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 1:06 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, 2019 5.590 5.600 5.310 5.380 422,800 -0.28(-4.95%)
May 30, 2019 5.840 5.910 5.640 5.660 303,314 -0.16(-2.75%)
May 29, 2019 5.860 5.930 5.670 5.820 322,242 -0.10(-1.69%)
May 28, 2019 5.940 6.030 5.880 5.920 257,731 +0.00(+0.00%)
May 24, 2019 5.790 5.960 5.760 5.920 499,300 +0.16(+2.78%)
May 23, 2019 5.790 5.861 5.620 5.760 345,910 -0.12(-2.04%)
May 22, 2019 6.040 6.070 5.770 5.880 319,378 -0.19(-3.13%)
May 21, 2019 5.920 6.120 5.790 6.070 313,022 +0.25(+4.30%)
May 20, 2019 6.200 6.280 5.780 5.820 453,953 -0.38(-6.13%)
May 17, 2019 6.210 6.330 6.090 6.200 322,000 -0.09(-1.43%)
May 16, 2019 6.480 6.600 6.240 6.290 331,510 -0.17(-2.63%)
May 15, 2019 6.390 6.590 6.373 6.460 265,023 +0.01(+0.16%)
May 14, 2019 6.440 6.720 6.410 6.450 481,674 +0.05(+0.78%)
May 13, 2019 6.540 6.690 6.250 6.400 379,142 -0.37(-5.47%)
May 10, 2019 6.850 7.060 6.650 6.770 350,500 -0.11(-1.60%)
May 09, 2019 7.040 7.140 6.730 6.880 416,901 -0.23(-3.23%)
May 08, 2019 7.040 7.270 6.980 7.110 392,670 +0.08(+1.14%)
May 07, 2019 7.000 7.250 6.890 7.030 627,738 +0.02(+0.29%)
May 06, 2019 6.400 7.120 6.340 7.010 857,602 +0.45(+6.86%)
May 03, 2019 6.080 6.570 6.070 6.560 699,400 +0.49(+8.07%)
May 02, 2019 6.000 6.191 5.875 6.070 417,244 +0.10(+1.68%)
May 01, 2019 5.820 6.330 5.800 5.970 1,064,375 +0.17(+2.93%)
Apr 30, 2019 5.900 6.080 5.770 5.800 804,944 -0.15(-2.52%)
Apr 29, 2019 6.400 6.750 5.910 5.950 2,607,785 -0.01(-0.17%)
Apr 26, 2019 5.650 6.000 5.650 5.960 743,200 +0.29(+5.11%)
Apr 25, 2019 5.720 5.820 5.570 5.670 398,218 -0.10(-1.73%)
Apr 24, 2019 5.860 5.890 5.630 5.770 632,370 -0.07(-1.20%)
Apr 23, 2019 5.670 5.940 5.610 5.840 575,990 +0.18(+3.18%)
Apr 22, 2019 5.570 5.760 5.520 5.660 425,549 +0.08(+1.43%)
Apr 18, 2019 5.650 5.830 5.530 5.580 645,600 -0.08(-1.41%)
Apr 17, 2019 5.920 6.000 5.550 5.660 500,642 -0.23(-3.90%)
Apr 16, 2019 5.960 6.020 5.780 5.890 423,509 -0.04(-0.67%)
Apr 15, 2019 6.080 6.150 5.900 5.930 462,736 -0.14(-2.31%)
Apr 12, 2019 6.270 6.270 5.900 6.070 492,200 -0.14(-2.25%)
Apr 11, 2019 6.250 6.310 6.130 6.210 282,653 -0.04(-0.64%)
Apr 10, 2019 6.150 6.320 6.071 6.250 409,449 +0.13(+2.12%)
Apr 09, 2019 6.100 6.300 6.020 6.120 591,699 +0.00(+0.00%)
Apr 08, 2019 6.280 6.284 6.060 6.120 440,630 -0.10(-1.61%)
Apr 05, 2019 6.070 6.420 6.070 6.220 850,500 +0.15(+2.47%)
Apr 04, 2019 5.920 6.220 5.920 6.070 534,962 +0.15(+2.53%)
Apr 03, 2019 5.760 6.120 5.760 5.920 588,143 +0.19(+3.32%)
Apr 02, 2019 5.450 5.840 5.390 5.730 604,617 +0.28(+5.14%)
Apr 01, 2019 5.580 5.660 5.370 5.450 490,598 -0.11(-1.98%)
Mar 29, 2019 5.310 5.730 5.280 5.560 624,200 +0.30(+5.70%)
Mar 28, 2019 5.300 5.400 5.140 5.260 506,302 -0.06(-1.13%)
Mar 27, 2019 5.410 5.450 5.100 5.320 1,003,789 +0.02(+0.38%)
Mar 26, 2019 5.720 5.720 5.340 5.300 1,114,279 -0.36(-6.36%)
Mar 25, 2019 5.950 6.100 5.300 5.660 2,712,224 -0.54(-8.71%)
Mar 22, 2019 7.910 8.040 4.250 6.200 3,482,300 -1.74(-21.91%)
Mar 21, 2019 7.780 8.100 7.520 7.940 1,358,551 +0.20(+2.58%)
Mar 20, 2019 8.250 8.260 7.660 7.740 1,235,604 -0.06(-0.77%)
Mar 19, 2019 7.630 8.010 7.490 7.800 1,104,165 +0.18(+2.36%)
Mar 18, 2019 7.450 7.880 7.450 7.620 964,074 +0.21(+2.83%)
Mar 15, 2019 7.350 7.700 7.270 7.410 2,980,400 +0.08(+1.09%)
Mar 14, 2019 7.340 7.620 7.150 7.330 1,011,385 -0.53(-6.74%)
Mar 13, 2019 7.690 8.390 7.210 7.860 1,647,552 +0.69(+9.62%)
Mar 12, 2019 6.960 7.250 6.840 7.170 808,956 +0.24(+3.46%)
Mar 11, 2019 6.580 6.980 6.450 6.930 928,769 +0.38(+5.80%)
Mar 08, 2019 6.550 6.640 6.450 6.550 498,500 -0.09(-1.36%)
Mar 07, 2019 6.400 6.720 6.280 6.640 479,884 +0.29(+4.57%)
Mar 06, 2019 6.690 6.830 6.220 6.350 781,509 -0.36(-5.37%)
Mar 05, 2019 6.950 7.010 6.660 6.710 1,130,463 -0.16(-2.33%)
Mar 04, 2019 6.950 7.380 6.660 6.870 1,370,049 +0.06(+0.88%)
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.