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

Lexicon Pharmaceutcl (NQ: LXRX )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:13 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 (%)
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%)
Dec 01, 2022 2.180 2.260 2.105 2.140 306,193 +0.00(+0.00%)
Nov 30, 2022 2.040 2.140 2.020 2.140 519,280 +0.09(+4.39%)
Nov 29, 2022 2.000 2.110 2.000 2.050 431,915 +0.03(+1.49%)
Nov 28, 2022 2.120 2.130 2.010 2.020 260,911 -0.11(-5.16%)
Nov 25, 2022 2.130 2.188 2.120 2.130 77,557 +0.00(+0.00%)
Nov 23, 2022 2.210 2.230 2.095 2.130 252,206 -0.09(-4.05%)
Nov 22, 2022 2.220 2.230 2.130 2.220 322,588 +0.03(+1.37%)
Nov 21, 2022 2.200 2.215 2.130 2.190 275,653 -0.03(-1.35%)
Nov 18, 2022 2.280 2.310 2.200 2.220 329,422 +0.01(+0.45%)
Nov 17, 2022 2.240 2.285 2.180 2.210 382,113 -0.08(-3.49%)
Nov 16, 2022 2.320 2.345 2.270 2.290 207,697 -0.03(-1.29%)
Nov 15, 2022 2.410 2.460 2.295 2.320 522,741 -0.01(-0.43%)
Nov 14, 2022 2.350 2.410 2.292 2.330 508,381 -0.04(-1.69%)
Nov 11, 2022 2.280 2.425 2.260 2.370 627,658 +0.13(+5.80%)
Nov 10, 2022 2.080 2.348 2.040 2.240 610,439 +0.28(+14.29%)
Nov 09, 2022 2.040 2.050 1.950 1.960 343,690 -0.10(-4.85%)
Nov 08, 2022 2.150 2.160 2.025 2.060 500,155 -0.07(-3.29%)
Nov 07, 2022 2.100 2.185 2.073 2.130 366,894 +0.05(+2.40%)
Nov 04, 2022 2.150 2.160 1.995 2.080 385,024 -0.06(-2.80%)
Nov 03, 2022 2.090 2.175 2.070 2.140 261,012 +0.03(+1.42%)
Nov 02, 2022 2.230 2.250 2.100 2.110 311,114 -0.11(-4.95%)
Nov 01, 2022 2.160 2.280 2.145 2.220 323,192 +0.07(+3.26%)
Oct 31, 2022 2.200 2.210 2.110 2.150 360,437 -0.05(-2.27%)
Oct 28, 2022 2.100 2.200 2.060 2.200 428,423 +0.11(+5.26%)
Oct 27, 2022 2.130 2.130 2.060 2.090 383,526 -0.02(-0.95%)
Oct 26, 2022 2.110 2.170 2.040 2.110 388,273 +0.02(+0.96%)
Oct 25, 2022 1.950 2.110 1.950 2.090 981,618 +0.15(+7.73%)
Oct 24, 2022 1.960 1.970 1.870 1.940 410,741 +0.00(+0.00%)
Oct 21, 2022 1.920 1.950 1.870 1.940 466,874 +0.05(+2.65%)
Oct 20, 2022 1.970 2.050 1.875 1.890 587,814 -0.06(-3.08%)
Oct 19, 2022 2.080 2.080 1.930 1.950 882,187 -0.14(-6.70%)
Oct 18, 2022 2.230 2.268 2.085 2.090 621,971 -0.11(-5.00%)
Oct 17, 2022 2.120 2.210 2.120 2.200 488,571 +0.09(+4.27%)
Oct 14, 2022 2.200 2.230 2.100 2.110 353,441 -0.05(-2.31%)
Oct 13, 2022 2.070 2.180 2.010 2.160 501,660 +0.03(+1.41%)
Oct 12, 2022 2.200 2.220 2.060 2.130 425,677 -0.07(-3.18%)
Oct 11, 2022 2.200 2.259 2.100 2.200 542,152 +0.05(+2.33%)
Oct 10, 2022 2.300 2.320 2.150 2.150 399,935 -0.14(-6.11%)
Oct 07, 2022 2.450 2.490 2.270 2.290 677,954 -0.17(-6.91%)
Oct 06, 2022 2.460 2.530 2.425 2.460 421,224 -0.01(-0.40%)
Oct 05, 2022 2.510 2.560 2.430 2.470 301,215 -0.09(-3.52%)
Oct 04, 2022 2.530 2.570 2.470 2.560 584,263 +0.11(+4.49%)
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.