Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

2.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 2.450 2.480 2.410 2.430 236,459 -0.04(-1.62%)
Feb 07, 2023 2.400 2.480 2.360 2.470 290,136 +0.08(+3.35%)
Feb 06, 2023 2.350 2.450 2.312 2.390 298,498 +0.03(+1.27%)
Feb 03, 2023 2.420 2.450 2.350 2.360 275,893 -0.10(-4.07%)
Feb 02, 2023 2.310 2.495 2.290 2.460 596,602 +0.19(+8.37%)
Feb 01, 2023 2.230 2.315 2.200 2.270 401,653 +0.03(+1.34%)
Jan 31, 2023 2.210 2.270 2.150 2.240 354,548 +0.07(+3.23%)
Jan 30, 2023 2.220 2.250 2.160 2.170 157,708 -0.05(-2.25%)
Jan 27, 2023 2.200 2.240 2.160 2.220 321,087 +0.00(+0.00%)
Jan 26, 2023 2.280 2.285 2.195 2.220 175,752 -0.03(-1.33%)
Jan 25, 2023 2.250 2.290 2.175 2.250 372,593 +0.00(+0.00%)
Jan 24, 2023 2.300 2.335 2.200 2.250 433,656 +0.01(+0.45%)
Jan 23, 2023 2.340 2.360 2.180 2.240 351,505 -0.08(-3.45%)
Jan 20, 2023 2.350 2.350 2.285 2.320 208,167 +0.00(+0.00%)
Jan 19, 2023 2.200 2.340 2.200 2.320 442,013 +0.09(+4.04%)
Jan 18, 2023 2.360 2.410 2.205 2.230 452,101 -0.11(-4.70%)
Jan 17, 2023 2.370 2.400 2.330 2.340 287,878 -0.02(-0.85%)
Jan 13, 2023 2.260 2.390 2.260 2.360 377,730 +0.07(+3.06%)
Jan 12, 2023 2.150 2.290 2.090 2.290 468,489 +0.14(+6.51%)
Jan 11, 2023 2.150 2.170 2.100 2.150 197,010 -0.01(-0.46%)
Jan 10, 2023 2.110 2.175 2.080 2.160 230,069 +0.05(+2.37%)
Jan 09, 2023 2.170 2.180 2.090 2.110 283,321 -0.03(-1.40%)
Jan 06, 2023 2.090 2.170 2.065 2.140 257,138 +0.06(+2.88%)
Jan 05, 2023 2.050 2.108 2.030 2.080 367,306 +0.03(+1.46%)
Jan 04, 2023 2.000 2.120 1.980 2.050 410,169 +0.06(+3.02%)
Jan 03, 2023 1.940 2.025 1.905 1.990 409,463 +0.08(+4.19%)
Dec 30, 2022 1.930 1.935 1.870 1.910 434,905 -0.02(-1.04%)
Dec 29, 2022 1.810 1.990 1.750 1.930 562,646 +0.13(+7.22%)
Dec 28, 2022 1.780 1.880 1.780 1.800 315,346 -0.03(-1.64%)
Dec 27, 2022 1.930 1.950 1.800 1.830 421,874 -0.12(-6.15%)
Dec 23, 2022 1.950 2.020 1.890 1.950 351,538 +0.00(+0.00%)
Dec 22, 2022 1.710 2.040 1.710 1.950 931,240 +0.05(+2.63%)
Dec 21, 2022 1.930 2.000 1.870 1.900 1,113,281 -0.03(-1.30%)
Dec 20, 2022 2.050 2.050 1.920 1.925 461,585 -0.10(-5.17%)
Dec 19, 2022 2.060 2.080 1.950 2.030 603,187 -0.05(-2.40%)
Dec 16, 2022 2.040 2.105 2.020 2.080 681,493 -0.05(-2.35%)
Dec 15, 2022 2.180 2.210 2.075 2.130 332,892 -0.08(-3.62%)
Dec 14, 2022 2.180 2.250 2.145 2.210 289,766 +0.04(+1.84%)
Dec 13, 2022 2.200 2.220 2.130 2.170 231,354 +0.05(+2.36%)
Dec 12, 2022 2.040 2.140 2.030 2.120 263,920 +0.08(+3.92%)
Dec 09, 2022 2.160 2.160 2.040 2.040 234,901 -0.13(-5.99%)
Dec 08, 2022 2.110 2.200 2.050 2.170 234,105 +0.10(+4.83%)
Dec 07, 2022 2.120 2.130 2.060 2.070 327,326 -0.04(-1.90%)
Dec 06, 2022 2.180 2.190 2.090 2.110 206,201 -0.05(-2.31%)
Dec 05, 2022 2.240 2.240 2.100 2.160 382,513 -0.10(-4.42%)
Dec 02, 2022 2.120 2.260 2.100 2.260 299,638 +0.12(+5.61%)
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.