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

Lexicon Pharmaceutcl (NQ: LXRX )

1.935 +0.015 (+0.78%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
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%)
Feb 01, 2022 3.190 3.280 3.170 3.280 427,980 +0.11(+3.47%)
Jan 31, 2022 3.010 3.170 616,699 +0.15(+4.97%)
Jan 28, 2022 2.930 3.040 2.860 3.020 826,176 +0.10(+3.42%)
Jan 27, 2022 3.090 3.149 2.920 2.920 400,998 -0.14(-4.58%)
Jan 26, 2022 3.190 3.250 3.045 3.060 324,767 -0.08(-2.55%)
Jan 25, 2022 3.100 3.160 2.980 3.140 454,757 +0.01(+0.32%)
Jan 24, 2022 3.070 3.160 2.912 3.130 821,862 -0.02(-0.63%)
Jan 21, 2022 3.240 3.300 3.140 3.150 530,494 -0.10(-3.08%)
Jan 20, 2022 3.360 3.490 3.240 3.250 541,225 -0.06(-1.81%)
Jan 19, 2022 3.340 3.468 3.290 3.310 489,196 -0.02(-0.60%)
Jan 18, 2022 3.430 3.430 3.310 3.330 429,131 -0.12(-3.48%)
Jan 14, 2022 3.450 0 +0.06(+1.77%)
Jan 13, 2022 3.490 3.570 3.335 3.390 501,606 -0.09(-2.59%)
Jan 12, 2022 3.670 3.730 3.480 3.480 454,472 -0.20(-5.43%)
Jan 11, 2022 3.560 3.710 3.530 3.680 354,773 +0.10(+2.79%)
Jan 10, 2022 3.530 3.590 3.466 3.580 498,411 +0.05(+1.42%)
Jan 07, 2022 3.560 3.655 3.505 3.530 271,235 -0.04(-1.12%)
Jan 06, 2022 3.600 3.630 3.440 3.570 508,568 +0.02(+0.56%)
Jan 05, 2022 3.800 3.820 3.520 3.550 878,287 -0.29(-7.55%)
Jan 04, 2022 3.960 3.990 3.820 3.840 778,573 -0.05(-1.29%)
Jan 03, 2022 3.930 3.970 3.780 3.890 1,165,985 -0.05(-1.27%)
Dec 31, 2021 4.460 4.719 3.900 3.940 3,904,868 -0.23(-5.52%)
Dec 30, 2021 4.080 4.290 4.075 4.170 630,799 +0.07(+1.71%)
Dec 29, 2021 4.160 4.180 4.010 4.100 353,849 -0.09(-2.15%)
Dec 28, 2021 4.370 4.435 4.175 4.190 512,779 -0.18(-4.12%)
Dec 27, 2021 4.290 4.390 4.250 4.370 479,072 +0.01(+0.23%)
Dec 23, 2021 4.200 4.400 4.130 4.360 507,608 +0.16(+3.81%)
Dec 22, 2021 3.930 4.230 3.840 4.200 885,171 +0.24(+6.06%)
Dec 21, 2021 3.940 4.015 3.905 3.960 342,785 +0.05(+1.28%)
Dec 20, 2021 3.910 3.940 3.720 3.910 469,352 +0.04(+1.03%)
Dec 17, 2021 3.810 3.980 3.720 3.870 898,254 +0.06(+1.57%)
Dec 16, 2021 4.000 4.069 3.795 3.810 684,430 -0.17(-4.27%)
Dec 15, 2021 3.940 3.995 3.720 3.980 999,714 +0.03(+0.76%)
Dec 14, 2021 4.010 4.060 3.900 3.950 573,294 -0.14(-3.42%)
Dec 13, 2021 4.060 4.150 3.980 4.090 403,424 -0.02(-0.49%)
Dec 10, 2021 4.350 4.390 4.085 4.110 376,647 -0.21(-4.86%)
Dec 09, 2021 4.260 4.440 4.260 4.320 664,705 -0.01(-0.23%)
Dec 08, 2021 4.300 4.370 4.210 4.330 500,010 +0.00(+0.00%)
Dec 07, 2021 4.235 4.460 4.182 4.330 927,703 +0.20(+4.84%)
Dec 06, 2021 4.160 4.200 3.970 4.130 1,155,141 -0.04(-0.96%)
Dec 03, 2021 4.630 4.630 4.130 4.170 1,068,894 -0.41(-8.95%)
Dec 02, 2021 4.570 4.590 4.425 4.580 470,241 +0.00(+0.00%)
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.