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

Lexicon Pharmaceutcl (NQ: LXRX )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2015 9.810 9.990 9.215 9.510 619,927 -0.26(-2.66%)
Oct 29, 2015 9.570 10.58 9.570 9.770 1,112,917 +0.13(+1.40%)
Oct 28, 2015 10.17 10.05 9.550 9.635 1,427,745 -0.42(-4.13%)
Oct 27, 2015 10.67 10.80 9.680 10.05 2,019,259 -0.68(-6.34%)
Oct 26, 2015 10.64 11.09 10.53 10.73 1,896,824 +0.13(+1.23%)
Oct 23, 2015 11.16 11.40 10.55 10.60 975,932 -0.39(-3.55%)
Oct 22, 2015 10.69 11.05 10.39 10.99 710,177 +0.33(+3.10%)
Oct 21, 2015 10.78 10.79 10.25 10.66 709,507 +0.05(+0.47%)
Oct 20, 2015 11.33 11.42 10.55 10.61 811,766 -0.67(-5.94%)
Oct 19, 2015 11.13 11.98 10.83 11.28 740,368 +0.20(+1.81%)
Oct 16, 2015 11.52 11.71 10.97 11.08 688,085 -0.47(-4.07%)
Oct 15, 2015 11.17 11.60 10.76 11.55 1,180,536 +0.38(+3.40%)
Oct 14, 2015 10.90 11.52 10.89 11.17 698,295 +0.32(+2.95%)
Oct 13, 2015 11.22 11.56 10.78 10.85 1,150,368 -0.49(-4.32%)
Oct 12, 2015 11.75 11.75 11.22 11.34 1,094,293 -0.25(-2.16%)
Oct 09, 2015 11.74 11.85 11.30 11.59 829,330 -0.05(-0.43%)
Oct 08, 2015 11.96 12.12 11.37 11.64 729,790 -0.45(-3.72%)
Oct 07, 2015 11.96 12.34 11.55 12.09 703,026 +0.24(+2.03%)
Oct 06, 2015 12.00 12.05 11.44 11.85 878,362 -0.16(-1.33%)
Oct 05, 2015 11.80 12.17 11.50 12.01 591,294 +0.14(+1.18%)
Oct 02, 2015 10.82 11.90 10.62 11.87 1,108,774 +0.85(+7.71%)
Oct 01, 2015 10.63 11.07 10.26 11.02 765,489 +0.28(+2.61%)
Sep 30, 2015 10.01 11.17 10.01 10.74 1,728,755 +0.90(+9.15%)
Sep 29, 2015 10.88 11.02 9.690 9.840 1,696,286 -1.06(-9.72%)
Sep 28, 2015 11.52 11.52 10.51 10.90 1,064,114 -0.28(-2.50%)
Sep 25, 2015 12.46 12.49 11.01 11.18 1,097,420 -1.20(-9.69%)
Sep 24, 2015 12.15 12.49 11.89 12.38 618,125 +0.16(+1.31%)
Sep 23, 2015 12.54 12.58 12.01 12.22 710,555 -0.33(-2.63%)
Sep 22, 2015 12.56 12.74 12.17 12.55 1,514,035 -0.19(-1.49%)
Sep 21, 2015 14.04 14.05 12.52 12.74 1,791,049 -1.44(-10.16%)
Sep 18, 2015 14.25 15.25 13.47 14.18 5,184,618 -1.56(-9.91%)
Sep 17, 2015 14.19 15.79 14.19 15.74 2,180,540 +1.59(+11.24%)
Sep 16, 2015 13.97 14.32 13.70 14.15 1,067,383 +0.14(+1.00%)
Sep 15, 2015 13.17 14.19 13.06 14.01 1,365,118 +0.83(+6.30%)
Sep 14, 2015 13.20 13.20 12.71 13.18 454,104 -0.02(-0.15%)
Sep 11, 2015 12.58 13.24 12.51 13.20 554,844 +0.61(+4.85%)
Sep 10, 2015 12.49 12.72 12.40 12.59 479,566 +0.00(+0.00%)
Sep 09, 2015 13.13 13.22 12.43 12.59 526,897 -0.42(-3.23%)
Sep 08, 2015 12.61 13.24 12.35 13.01 889,704 +0.80(+6.55%)
Sep 04, 2015 12.00 12.21 12.21 12.21 452,100 +0.12(+0.99%)
Sep 03, 2015 12.74 12.75 11.96 12.09 504,451 -0.55(-4.35%)
Sep 02, 2015 11.85 12.65 11.72 12.64 709,201 +0.89(+7.57%)
Sep 01, 2015 11.71 12.22 11.71 11.75 509,986 -0.19(-1.59%)
Aug 31, 2015 12.69 12.80 11.86 11.94 642,817 -0.75(-5.91%)
Aug 28, 2015 12.05 12.70 11.92 12.69 632,149 +0.56(+4.62%)
Aug 27, 2015 12.25 12.43 11.79 12.13 724,458 +0.06(+0.50%)
Aug 26, 2015 12.20 12.44 11.41 12.07 941,107 +0.05(+0.42%)
Aug 25, 2015 11.98 12.70 11.77 12.02 1,036,135 +0.34(+2.91%)
Aug 24, 2015 10.89 12.02 10.76 11.68 1,670,407 +0.35(+3.09%)
Aug 21, 2015 10.99 11.75 10.60 11.33 1,188,323 -0.01(-0.09%)
Aug 20, 2015 11.41 12.68 11.29 11.34 4,447,778 +0.80(+7.59%)
Aug 19, 2015 10.34 10.84 10.34 10.54 1,415,039 +0.00(+0.00%)
Aug 18, 2015 11.05 11.13 10.41 10.54 713,127 -0.58(-5.22%)
Aug 17, 2015 10.57 11.13 10.48 11.12 457,227 +0.64(+6.11%)
Aug 14, 2015 10.61 10.82 10.23 10.48 423,969 -0.29(-2.69%)
Aug 13, 2015 10.74 11.20 10.72 10.77 712,172 -0.28(-2.53%)
Aug 12, 2015 10.50 11.17 10.37 11.05 756,706 +0.29(+2.70%)
Aug 11, 2015 10.95 11.17 10.75 10.76 608,956 -0.26(-2.36%)
Aug 10, 2015 10.89 11.32 10.59 11.02 1,220,758 -0.36(-3.16%)
Aug 07, 2015 12.00 12.46 10.92 11.38 1,814,574 -0.68(-5.64%)
Aug 06, 2015 12.61 13.07 11.95 12.06 1,460,366 -0.84(-6.55%)
Aug 05, 2015 12.79 12.91 12.22 12.90 1,578,816 +0.23(+1.85%)
Aug 04, 2015 12.88 13.88 12.09 12.67 7,062,733 -0.93(-6.84%)
Aug 03, 2015 11.19 13.80 10.83 13.60 32,520,780 +5.16(+61.14%)
Jul 31, 2015 8.430 8.600 8.320 8.440 602,200 -0.05(-0.59%)
Jul 30, 2015 8.470 8.700 8.200 8.490 609,998 +0.02(+0.24%)
Jul 29, 2015 8.520 8.570 8.340 8.470 488,698 -0.12(-1.40%)
Jul 28, 2015 8.250 8.660 8.120 8.590 794,746 +0.30(+3.62%)
Jul 27, 2015 8.750 8.810 8.204 8.290 731,156 -0.58(-6.54%)
Jul 24, 2015 9.220 9.310 8.730 8.870 751,897 -0.39(-4.21%)
Jul 23, 2015 9.440 9.580 9.230 9.260 307,904 -0.15(-1.59%)
Jul 22, 2015 9.250 9.610 9.210 9.410 675,373 -0.08(-0.84%)
Jul 21, 2015 9.820 9.820 9.230 9.490 985,359 -0.23(-2.37%)
Jul 20, 2015 9.210 9.830 9.150 9.720 851,633 +0.57(+6.23%)
Jul 17, 2015 8.790 9.160 8.600 9.150 446,644 +0.36(+4.10%)
Jul 16, 2015 8.710 8.860 8.500 8.790 486,634 +0.25(+2.93%)
Jul 15, 2015 8.860 8.940 8.490 8.540 800,957 -0.30(-3.39%)
Jul 14, 2015 8.500 8.900 8.500 8.840 814,196 +0.32(+3.76%)
Jul 13, 2015 8.230 8.561 8.200 8.520 584,701 +0.31(+3.78%)
Jul 10, 2015 8.340 8.430 8.160 8.210 261,540 -0.10(-1.20%)
Jul 09, 2015 8.310 8.370 8.180 8.310 248,514 +0.16(+1.96%)
Jul 08, 2015 8.520 8.540 8.140 8.150 487,469 -0.46(-5.34%)
Jul 07, 2015 8.680 8.680 8.333 8.610 438,966 -0.06(-0.69%)
Jul 06, 2015 8.110 8.690 7.930 8.670 629,277 +0.51(+6.25%)
Jul 02, 2015 8.040 8.160 8.160 8.160 263,700 +0.15(+1.87%)
Jul 01, 2015 8.090 8.270 7.920 8.010 434,119 -0.04(-0.50%)
Jun 30, 2015 7.920 8.100 7.920 8.050 491,504 +0.17(+2.16%)
Jun 29, 2015 8.030 8.114 7.855 7.880 457,139 -0.26(-3.19%)
Jun 26, 2015 8.110 8.215 7.897 8.140 1,237,082 +0.01(+0.12%)
Jun 25, 2015 7.990 8.200 7.920 8.130 268,055 +0.15(+1.88%)
Jun 24, 2015 8.050 8.145 7.880 7.980 292,891 -0.13(-1.60%)
Jun 23, 2015 7.970 8.220 7.970 8.110 338,865 +0.08(+1.00%)
Jun 22, 2015 7.720 8.080 7.680 8.030 474,757 +0.36(+4.69%)
Jun 19, 2015 7.770 7.910 7.440 7.670 581,497 -0.20(-2.54%)
Jun 18, 2015 8.050 8.285 7.830 7.870 1,073,465 -0.13(-1.62%)
Jun 17, 2015 7.780 8.080 7.750 8.000 311,132 +0.22(+2.83%)
Jun 16, 2015 7.900 7.970 7.750 7.780 819,831 -0.12(-1.52%)
Jun 15, 2015 7.960 8.000 7.750 7.900 276,200 -0.10(-1.25%)
Jun 12, 2015 8.190 8.240 7.790 8.000 302,010 -0.23(-2.79%)
Jun 11, 2015 8.360 8.440 8.160 8.230 241,004 -0.11(-1.32%)
Jun 10, 2015 8.380 8.490 8.150 8.340 363,768 +0.05(+0.60%)
Jun 09, 2015 7.970 8.330 7.970 8.290 561,677 +0.35(+4.41%)
Jun 08, 2015 7.610 8.130 7.500 7.940 840,479 +0.34(+4.47%)
Jun 05, 2015 7.310 7.600 7.260 7.600 296,409 +0.30(+4.11%)
Jun 04, 2015 7.250 7.375 7.210 7.300 237,510 +0.00(+0.00%)
Jun 03, 2015 7.340 7.600 7.250 7.300 464,350 +0.02(+0.27%)
Jun 02, 2015 7.100 7.440 7.060 7.280 271,224 +0.08(+1.11%)
Jun 01, 2015 7.140 7.280 6.915 7.200 357,769 +0.17(+2.42%)
May 29, 2015 7.100 7.110 6.910 7.030 515,252 -0.08(-1.13%)
May 28, 2015 7.300 7.510 7.000 7.110 380,290 -0.21(-2.87%)
May 27, 2015 7.420 7.450 7.110 7.320 452,284 -0.08(-1.08%)
May 26, 2015 8.010 7.680 7.295 7.400 1,117,060 -0.28(-3.65%)
May 22, 2015 7.180 7.680 7.680 7.680 492,900 +0.54(+7.56%)
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.