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: 4:00 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 29, 2017 9.880 9.880 9.880 0 -0.57(-5.45%)
Dec 28, 2017 10.43 10.52 10.26 10.45 248,890 +0.05(+0.48%)
Dec 27, 2017 10.34 10.44 10.26 10.40 368,539 +0.13(+1.27%)
Dec 26, 2017 10.26 10.39 10.19 10.27 293,397 +0.03(+0.29%)
Dec 22, 2017 10.15 10.30 10.10 10.24 346,111 +0.08(+0.79%)
Dec 21, 2017 10.06 10.40 10.06 10.16 405,024 +0.07(+0.69%)
Dec 20, 2017 10.11 10.26 10.05 10.09 273,959 +0.03(+0.30%)
Dec 19, 2017 10.10 10.34 9.950 10.06 674,607 -0.06(-0.59%)
Dec 18, 2017 10.24 10.29 9.968 10.12 600,133 -0.07(-0.69%)
Dec 15, 2017 10.11 10.25 9.990 10.19 1,370,071 +0.06(+0.59%)
Dec 14, 2017 10.42 10.58 10.12 10.13 638,587 -0.31(-2.97%)
Dec 13, 2017 9.970 10.63 9.930 10.44 1,083,443 +0.45(+4.50%)
Dec 12, 2017 10.00 10.17 9.774 9.990 662,036 +0.00(+0.00%)
Dec 11, 2017 10.49 10.58 9.910 9.990 604,886 -0.47(-4.49%)
Dec 08, 2017 9.950 10.63 9.841 10.46 728,198 +0.56(+5.66%)
Dec 07, 2017 9.920 10.08 9.810 9.900 412,025 -0.01(-0.10%)
Dec 06, 2017 10.13 10.28 9.770 9.910 396,178 -0.26(-2.56%)
Dec 05, 2017 10.28 10.46 10.14 10.17 540,252 -0.08(-0.78%)
Dec 04, 2017 10.50 10.62 10.19 10.25 539,210 -0.20(-1.91%)
Dec 01, 2017 10.28 10.60 10.10 10.45 600,969 +0.23(+2.25%)
Nov 30, 2017 10.15 10.30 10.06 10.22 1,527,606 +0.13(+1.29%)
Nov 29, 2017 10.16 10.45 10.05 10.09 714,632 -0.09(-0.88%)
Nov 28, 2017 9.940 10.24 9.840 10.18 683,926 +0.30(+3.04%)
Nov 27, 2017 9.770 9.950 9.730 9.880 1,210,268 +0.13(+1.33%)
Nov 24, 2017 9.740 9.886 9.680 9.750 337,670 +0.00(+0.00%)
Nov 22, 2017 9.610 9.915 9.610 9.750 833,396 +0.18(+1.88%)
Nov 21, 2017 9.710 9.780 9.520 9.570 927,896 -0.13(-1.34%)
Nov 20, 2017 9.780 9.960 9.580 9.700 759,111 +0.05(+0.52%)
Nov 17, 2017 9.940 10.19 9.540 9.650 763,005 -0.35(-3.50%)
Nov 16, 2017 10.27 10.29 9.978 10.00 904,807 -0.16(-1.57%)
Nov 15, 2017 9.580 10.49 9.500 10.16 1,825,666 +0.72(+7.63%)
Nov 14, 2017 9.650 9.700 9.220 9.440 1,240,429 -0.29(-2.98%)
Nov 13, 2017 9.820 9.830 9.500 9.730 888,055 -0.08(-0.82%)
Nov 10, 2017 8.980 9.980 8.980 9.810 1,026,611 +0.77(+8.52%)
Nov 09, 2017 8.770 10.02 8.730 9.040 1,416,955 +0.27(+3.14%)
Nov 08, 2017 9.210 9.480 8.070 8.765 2,022,542 -0.88(-9.17%)
Nov 07, 2017 9.750 9.760 9.515 9.650 1,212,219 -0.15(-1.53%)
Nov 06, 2017 10.00 10.10 9.790 9.800 514,694 -0.19(-1.90%)
Nov 03, 2017 9.980 10.10 9.880 9.990 746,407 -0.01(-0.10%)
Nov 02, 2017 9.880 10.04 9.880 10.00 548,321 +0.06(+0.60%)
Nov 01, 2017 10.19 10.24 9.890 9.940 816,445 -0.25(-2.45%)
Oct 31, 2017 10.20 10.29 10.03 10.19 784,328 -0.01(-0.10%)
Oct 30, 2017 10.21 10.36 10.17 10.20 652,877 +0.00(+0.00%)
Oct 27, 2017 10.08 10.40 10.02 10.20 997,425 +0.14(+1.39%)
Oct 26, 2017 10.22 10.24 10.03 10.06 1,071,597 -0.23(-2.24%)
Oct 25, 2017 10.55 10.62 10.15 10.29 801,353 -0.28(-2.65%)
Oct 24, 2017 10.85 10.90 10.55 10.57 1,059,127 -0.33(-3.03%)
Oct 23, 2017 11.13 11.27 10.88 10.90 519,443 -0.26(-2.33%)
Oct 20, 2017 11.37 11.37 11.12 11.16 876,705 -0.18(-1.59%)
Oct 19, 2017 11.15 11.38 11.03 11.34 889,717 +0.15(+1.34%)
Oct 18, 2017 11.23 11.40 11.16 11.19 310,213 -0.04(-0.36%)
Oct 17, 2017 11.26 11.36 11.21 11.23 379,183 -0.06(-0.53%)
Oct 16, 2017 11.21 11.47 11.08 11.29 563,999 +0.08(+0.71%)
Oct 13, 2017 11.22 11.29 10.96 11.21 562,338 -0.14(-1.23%)
Oct 12, 2017 11.57 11.59 11.30 11.35 653,618 -0.19(-1.65%)
Oct 11, 2017 11.43 11.70 11.43 11.54 556,225 +0.09(+0.79%)
Oct 10, 2017 11.74 11.83 11.39 11.45 501,797 -0.30(-2.55%)
Oct 09, 2017 11.74 11.88 11.61 11.75 484,284 +0.01(+0.09%)
Oct 06, 2017 11.91 11.94 11.67 11.74 585,828 -0.29(-2.41%)
Oct 05, 2017 12.35 12.35 11.97 12.03 423,835 -0.25(-2.04%)
Oct 04, 2017 11.62 12.33 11.62 12.28 836,808 +0.52(+4.42%)
Oct 03, 2017 12.25 12.25 11.62 11.76 1,284,614 -0.42(-3.45%)
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.