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

Lexicon Pharmaceutcl (NQ: LXRX )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:52 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 (%)
Nov 30, 2018 8.140 8.250 7.900 8.100 436,500 -0.04(-0.49%)
Nov 29, 2018 8.110 8.400 7.870 8.140 358,683 -0.03(-0.37%)
Nov 28, 2018 7.460 8.180 7.300 8.170 760,979 +0.76(+10.26%)
Nov 27, 2018 7.460 7.630 7.040 7.410 574,612 -0.09(-1.20%)
Nov 26, 2018 7.600 7.761 7.350 7.500 394,225 +0.02(+0.27%)
Nov 23, 2018 8.060 8.235 7.420 7.480 415,300 -0.62(-7.65%)
Nov 21, 2018 8.100 8.100 8.100 0 +0.21(+2.66%)
Nov 20, 2018 8.070 8.323 7.800 7.890 430,713 -0.36(-4.36%)
Nov 19, 2018 8.700 8.700 8.190 8.250 371,167 -0.47(-5.39%)
Nov 16, 2018 8.390 8.770 8.360 8.720 439,500 +0.25(+2.95%)
Nov 15, 2018 8.070 8.470 8.000 8.470 321,018 +0.38(+4.70%)
Nov 14, 2018 8.500 8.580 7.960 8.090 378,031 -0.32(-3.80%)
Nov 13, 2018 8.470 8.810 8.350 8.410 347,305 +0.03(+0.36%)
Nov 12, 2018 8.970 8.970 8.330 8.380 378,701 -0.59(-6.58%)
Nov 09, 2018 9.050 9.150 8.900 8.970 262,500 -0.12(-1.32%)
Nov 08, 2018 8.850 9.330 8.850 9.090 316,457 +0.24(+2.71%)
Nov 07, 2018 8.600 8.860 8.540 8.850 367,130 +0.33(+3.87%)
Nov 06, 2018 8.800 9.000 8.520 8.520 296,713 -0.27(-3.07%)
Nov 05, 2018 8.500 8.910 8.210 8.790 403,658 +0.30(+3.53%)
Nov 02, 2018 8.320 8.550 8.160 8.490 543,200 +0.17(+2.04%)
Nov 01, 2018 7.420 8.870 7.420 8.320 869,033 +0.49(+6.26%)
Oct 31, 2018 8.270 8.500 7.520 7.830 799,304 -0.35(-4.28%)
Oct 30, 2018 8.270 8.490 7.980 8.180 463,833 -0.11(-1.33%)
Oct 29, 2018 8.660 8.930 8.110 8.290 299,240 -0.24(-2.81%)
Oct 26, 2018 8.380 8.770 8.260 8.530 362,700 +0.04(+0.47%)
Oct 25, 2018 7.900 8.670 7.900 8.490 501,711 +0.67(+8.57%)
Oct 24, 2018 8.270 8.460 7.780 7.820 599,912 -0.46(-5.61%)
Oct 23, 2018 8.030 8.430 7.920 8.285 335,465 +0.10(+1.16%)
Oct 22, 2018 8.740 8.750 8.100 8.190 427,373 -0.51(-5.86%)
Oct 19, 2018 8.650 8.960 8.510 8.700 437,100 +0.05(+0.58%)
Oct 18, 2018 8.810 8.880 8.510 8.650 285,402 -0.21(-2.37%)
Oct 17, 2018 9.130 9.130 8.750 8.860 202,789 -0.31(-3.38%)
Oct 16, 2018 8.600 9.200 8.515 9.170 375,479 +0.64(+7.50%)
Oct 15, 2018 8.740 8.766 8.410 8.530 255,241 -0.24(-2.74%)
Oct 12, 2018 8.780 8.970 8.620 8.770 348,500 +0.15(+1.74%)
Oct 11, 2018 8.790 8.980 8.500 8.620 416,315 -0.13(-1.49%)
Oct 10, 2018 9.160 9.270 8.740 8.750 380,372 -0.41(-4.48%)
Oct 09, 2018 9.320 9.530 9.110 9.160 391,037 -0.17(-1.82%)
Oct 08, 2018 9.470 9.580 9.220 9.330 259,392 -0.15(-1.58%)
Oct 05, 2018 9.700 9.940 9.250 9.480 444,600 -0.25(-2.57%)
Oct 04, 2018 9.910 10.05 9.520 9.730 474,423 -0.25(-2.51%)
Oct 03, 2018 9.910 10.11 9.790 9.980 411,092 +0.07(+0.71%)
Oct 02, 2018 10.52 10.53 9.830 9.910 783,138 -0.60(-5.71%)
Oct 01, 2018 10.63 10.99 10.50 10.51 235,547 -0.16(-1.50%)
Sep 28, 2018 10.80 10.91 10.64 10.67 223,900 -0.13(-1.20%)
Sep 27, 2018 11.04 11.11 10.76 10.80 188,144 -0.28(-2.53%)
Sep 26, 2018 11.30 11.40 11.06 11.08 288,822 -0.22(-1.95%)
Sep 25, 2018 11.08 11.51 11.07 11.30 470,042 +0.30(+2.73%)
Sep 24, 2018 10.44 11.15 10.35 11.00 450,031 +0.52(+4.96%)
Sep 21, 2018 10.76 10.86 10.46 10.48 1,678,300 -0.23(-2.15%)
Sep 20, 2018 10.74 10.75 10.34 10.71 435,603 -0.04(-0.37%)
Sep 19, 2018 10.94 11.08 10.71 10.75 135,905 -0.23(-2.09%)
Sep 18, 2018 10.87 11.05 10.66 10.98 208,596 +0.16(+1.48%)
Sep 17, 2018 10.76 10.89 10.56 10.82 397,411 +0.04(+0.37%)
Sep 14, 2018 10.80 10.93 10.69 10.78 179,900 -0.06(-0.55%)
Sep 13, 2018 10.80 10.98 10.67 10.84 203,409 +0.08(+0.74%)
Sep 12, 2018 10.68 10.93 10.64 10.76 368,361 +0.08(+0.75%)
Sep 11, 2018 10.93 10.95 10.56 10.68 242,115 -0.19(-1.75%)
Sep 10, 2018 11.08 11.13 10.84 10.87 158,106 -0.19(-1.72%)
Sep 07, 2018 11.02 11.25 10.86 11.06 226,300 +0.03(+0.27%)
Sep 06, 2018 11.36 11.36 10.91 11.03 288,311 -0.33(-2.90%)
Sep 05, 2018 11.14 11.59 11.12 11.36 285,982 +0.21(+1.88%)
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.