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: 1:50 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 (%)
Jul 31, 2020 1.860 1.940 1.800 1.940 2,622,600 -0.06(-3.00%)
Jul 30, 2020 2.030 2.190 1.810 2.000 16,809,924 +0.26(+14.94%)
Jul 29, 2020 1.750 1.790 1.700 1.740 2,008,384 +0.01(+0.58%)
Jul 28, 2020 1.740 1.760 1.700 1.730 1,953,679 -0.01(-0.57%)
Jul 27, 2020 1.760 1.780 1.740 1.740 1,389,033 +0.01(+0.58%)
Jul 24, 2020 1.820 1.820 1.720 1.730 2,343,100 -0.09(-4.95%)
Jul 23, 2020 1.920 1.940 1.810 1.820 3,207,701 -0.11(-5.70%)
Jul 22, 2020 2.010 2.050 1.870 1.930 5,411,096 -0.15(-7.21%)
Jul 21, 2020 2.740 2.890 2.070 2.080 23,566,248 -0.02(-0.95%)
Jul 20, 2020 2.160 2.190 2.060 2.100 596,791 +0.00(+0.00%)
Jul 17, 2020 1.980 2.100 1.978 2.100 670,400 +0.11(+5.53%)
Jul 16, 2020 2.060 2.060 1.960 1.990 444,240 -0.07(-3.40%)
Jul 15, 2020 1.960 2.090 1.910 2.060 1,175,108 +0.10(+5.10%)
Jul 14, 2020 1.900 1.960 1.865 1.960 625,316 +0.06(+3.16%)
Jul 13, 2020 1.940 1.950 1.880 1.900 496,000 -0.04(-2.06%)
Jul 10, 2020 1.890 1.940 1.860 1.940 610,900 +0.09(+4.86%)
Jul 09, 2020 1.940 1.950 1.850 1.850 850,596 -0.08(-4.15%)
Jul 08, 2020 1.910 1.940 1.880 1.930 599,832 +0.03(+1.58%)
Jul 07, 2020 1.900 1.980 1.890 1.900 551,804 -0.01(-0.52%)
Jul 06, 2020 1.980 1.990 1.900 1.910 582,916 -0.03(-1.55%)
Jul 02, 2020 2.020 2.030 1.930 1.940 547,000 -0.07(-3.48%)
Jul 01, 2020 2.000 2.050 1.960 2.010 571,631 +0.01(+0.50%)
Jun 30, 2020 2.010 2.050 1.960 2.000 645,088 +0.02(+1.01%)
Jun 29, 2020 2.040 2.190 1.970 1.980 1,083,956 -0.05(-2.46%)
Jun 26, 2020 2.010 2.040 1.950 2.030 1,135,200 +0.04(+2.01%)
Jun 25, 2020 1.990 2.030 1.950 1.990 609,730 +0.00(+0.00%)
Jun 24, 2020 2.050 2.090 1.980 1.990 646,510 -0.06(-2.93%)
Jun 23, 2020 2.030 2.100 1.980 2.050 877,115 +0.04(+1.99%)
Jun 22, 2020 2.010 2.050 1.930 2.010 1,110,908 +0.06(+3.08%)
Jun 19, 2020 1.860 2.010 1.840 1.950 1,638,700 +0.10(+5.41%)
Jun 18, 2020 1.840 1.880 1.810 1.850 757,922 +0.02(+1.09%)
Jun 17, 2020 1.890 1.900 1.830 1.830 811,151 -0.03(-1.61%)
Jun 16, 2020 1.950 1.950 1.860 1.860 749,831 -0.03(-1.59%)
Jun 15, 2020 1.870 1.950 1.820 1.890 906,382 +0.02(+1.07%)
Jun 12, 2020 1.950 1.970 1.820 1.870 1,286,400 -0.01(-0.53%)
Jun 11, 2020 1.970 2.000 1.880 1.880 1,669,269 -0.13(-6.47%)
Jun 10, 2020 2.050 2.140 2.010 2.010 859,539 -0.03(-1.47%)
Jun 09, 2020 2.160 2.200 2.010 2.040 1,061,434 -0.15(-6.85%)
Jun 08, 2020 1.980 2.280 1.950 2.190 2,278,162 +0.24(+12.31%)
Jun 05, 2020 1.920 1.990 1.900 1.950 907,200 +0.06(+3.17%)
Jun 04, 2020 1.900 1.920 1.860 1.890 571,434 +0.00(+0.00%)
Jun 03, 2020 1.920 1.950 1.890 1.890 663,236 -0.02(-1.05%)
Jun 02, 2020 1.940 1.950 1.880 1.910 762,521 -0.01(-0.52%)
Jun 01, 2020 1.910 2.000 1.900 1.920 623,892 +0.01(+0.52%)
May 29, 2020 2.050 2.050 1.880 1.910 1,727,500 -0.12(-5.91%)
May 28, 2020 2.050 2.160 2.000 2.030 1,370,514 +0.00(+0.00%)
May 27, 2020 1.970 2.030 1.870 2.030 858,576 +0.07(+3.57%)
May 26, 2020 2.050 2.070 1.950 1.960 706,349 -0.05(-2.49%)
May 22, 2020 1.980 2.010 1.920 2.010 580,600 +0.04(+2.03%)
May 21, 2020 2.070 2.070 1.940 1.970 493,052 -0.06(-2.96%)
May 20, 2020 2.100 2.110 2.000 2.030 570,225 -0.02(-0.98%)
May 19, 2020 1.980 2.100 1.970 2.050 874,619 +0.07(+3.54%)
May 18, 2020 1.940 2.000 1.900 1.980 898,985 +0.10(+5.32%)
May 15, 2020 1.910 1.960 1.850 1.880 991,300 -0.01(-0.53%)
May 14, 2020 1.990 1.990 1.870 1.890 805,407 -0.05(-2.58%)
May 13, 2020 2.010 2.080 1.860 1.940 818,202 -0.08(-3.96%)
May 12, 2020 2.140 2.220 2.010 2.020 926,177 -0.11(-5.16%)
May 11, 2020 1.910 2.160 1.900 2.130 1,203,816 +0.20(+10.36%)
May 08, 2020 1.930 2.000 1.920 1.930 547,100 +0.03(+1.58%)
May 07, 2020 1.950 1.970 1.890 1.900 599,151 -0.02(-1.04%)
May 06, 2020 1.910 1.960 1.860 1.920 881,599 +0.02(+1.05%)
May 05, 2020 1.940 2.000 1.890 1.900 782,727 +0.01(+0.53%)
May 04, 2020 1.930 1.940 1.810 1.890 758,397 -0.01(-0.53%)
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.