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

Lexicon Pharmaceutcl (NQ: LXRX )

1.920 UNCHANGED
Streaming Delayed Price Updated: 2:51 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 (%)
Jan 31, 2020 3.230 3.230 3.030 3.090 824,600 -0.11(-3.44%)
Jan 30, 2020 3.180 3.220 3.110 3.200 995,629 -0.03(-0.93%)
Jan 29, 2020 3.320 3.400 3.210 3.230 448,087 -0.12(-3.58%)
Jan 28, 2020 3.270 3.420 3.240 3.350 673,986 +0.08(+2.60%)
Jan 27, 2020 3.300 3.400 3.240 3.265 710,863 -0.09(-2.83%)
Jan 24, 2020 3.490 3.490 3.270 3.360 1,296,400 -0.08(-2.47%)
Jan 23, 2020 3.770 3.790 3.440 3.445 1,322,670 -0.33(-8.62%)
Jan 22, 2020 4.020 4.140 3.750 3.770 1,363,294 -0.28(-6.91%)
Jan 21, 2020 4.010 4.175 3.990 4.050 680,683 +0.01(+0.25%)
Jan 17, 2020 4.260 4.300 3.990 4.040 912,400 -0.20(-4.72%)
Jan 16, 2020 4.350 4.470 4.175 4.240 708,029 -0.02(-0.47%)
Jan 15, 2020 4.160 4.360 4.150 4.260 795,090 +0.10(+2.40%)
Jan 14, 2020 4.300 4.350 4.045 4.160 1,034,498 -0.12(-2.80%)
Jan 13, 2020 4.020 4.300 3.905 4.280 1,114,169 +0.25(+6.20%)
Jan 10, 2020 4.120 4.200 4.000 4.030 718,300 -0.06(-1.47%)
Jan 09, 2020 4.040 4.140 3.970 4.090 690,226 +0.07(+1.74%)
Jan 08, 2020 3.950 4.090 3.950 4.020 679,224 +0.04(+1.01%)
Jan 07, 2020 3.960 4.039 3.850 3.980 778,067 +0.02(+0.51%)
Jan 06, 2020 3.890 4.030 3.810 3.960 742,660 +0.02(+0.51%)
Jan 03, 2020 4.050 4.090 3.860 3.940 999,800 -0.15(-3.67%)
Jan 02, 2020 4.150 4.166 3.910 4.090 1,324,722 -0.06(-1.45%)
Dec 31, 2019 4.120 4.240 4.090 4.150 846,800 +0.01(+0.24%)
Dec 30, 2019 4.290 4.340 4.050 4.140 879,820 -0.12(-2.82%)
Dec 27, 2019 4.080 4.410 4.055 4.260 1,189,700 +0.15(+3.65%)
Dec 26, 2019 4.290 4.330 4.050 4.110 1,019,781 -0.14(-3.29%)
Dec 24, 2019 4.280 4.370 4.220 4.250 389,900 -0.03(-0.70%)
Dec 23, 2019 4.310 4.340 4.080 4.280 1,227,507 -0.13(-2.95%)
Dec 20, 2019 4.220 4.600 4.160 4.410 8,018,800 -0.02(-0.45%)
Dec 19, 2019 4.460 4.650 4.310 4.430 1,007,265 -0.09(-1.99%)
Dec 18, 2019 4.600 4.640 4.470 4.520 1,195,636 -0.08(-1.74%)
Dec 17, 2019 4.850 4.900 4.580 4.600 1,335,114 -0.25(-5.15%)
Dec 16, 2019 4.890 5.030 4.810 4.850 870,353 -0.01(-0.21%)
Dec 13, 2019 5.080 5.180 4.830 4.860 1,126,600 -0.21(-4.14%)
Dec 12, 2019 5.030 5.310 4.920 5.070 1,309,878 +0.02(+0.40%)
Dec 11, 2019 5.010 5.070 4.630 5.050 1,607,357 -0.10(-1.94%)
Dec 10, 2019 4.970 5.330 4.900 5.150 1,889,697 +0.17(+3.41%)
Dec 09, 2019 4.980 5.200 4.670 4.980 2,555,265 +0.11(+2.26%)
Dec 06, 2019 4.250 5.130 4.200 4.870 4,420,400 +0.64(+15.13%)
Dec 05, 2019 3.530 4.290 3.500 4.230 3,306,255 +0.46(+12.20%)
Dec 04, 2019 3.290 3.810 3.230 3.770 1,995,599 +0.47(+14.24%)
Dec 03, 2019 3.310 3.380 3.150 3.300 1,391,015 +0.14(+4.43%)
Dec 02, 2019 2.650 3.305 2.510 3.160 3,109,121 -0.37(-10.48%)
Nov 29, 2019 3.550 3.590 3.460 3.530 506,100 -0.03(-0.84%)
Nov 27, 2019 3.560 3.670 3.510 3.560 907,300 +0.05(+1.42%)
Nov 26, 2019 3.740 3.829 3.460 3.510 1,427,583 -0.22(-5.90%)
Nov 25, 2019 3.920 3.970 3.730 3.730 1,298,895 -0.12(-3.12%)
Nov 22, 2019 4.070 4.150 3.750 3.850 1,357,600 -0.22(-5.41%)
Nov 21, 2019 4.000 4.150 3.900 4.070 1,390,045 +0.06(+1.50%)
Nov 20, 2019 3.630 4.030 3.630 4.010 1,878,891 +0.36(+9.86%)
Nov 19, 2019 3.500 3.717 3.460 3.650 1,186,333 +0.12(+3.40%)
Nov 18, 2019 3.530 3.610 3.400 3.530 938,285 +0.00(+0.00%)
Nov 15, 2019 3.440 3.550 3.380 3.530 720,500 +0.11(+3.22%)
Nov 14, 2019 3.410 3.445 3.305 3.420 1,001,546 -0.05(-1.44%)
Nov 13, 2019 3.460 3.680 3.310 3.470 1,663,915 -0.04(-1.14%)
Nov 12, 2019 3.610 3.760 3.430 3.510 1,447,827 -0.04(-0.99%)
Nov 11, 2019 3.520 3.620 3.330 3.545 904,169 +0.02(+0.71%)
Nov 08, 2019 3.760 3.850 3.490 3.520 1,316,800 -0.36(-9.28%)
Nov 07, 2019 4.160 4.310 3.460 3.880 2,706,410 +0.03(+0.78%)
Nov 06, 2019 3.900 4.020 3.830 3.850 1,040,122 -0.10(-2.53%)
Nov 05, 2019 3.950 3.980 3.820 3.950 833,607 +0.00(+0.00%)
Nov 04, 2019 3.970 4.020 3.860 3.950 885,081 +0.01(+0.13%)
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.