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

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 4.400 4.750 4.360 4.730 686,631 +0.32(+7.26%)
Jan 30, 2019 4.340 4.430 4.260 4.410 662,605 +0.05(+1.15%)
Jan 29, 2019 4.490 4.500 4.260 4.360 609,062 -0.11(-2.46%)
Jan 28, 2019 4.560 4.680 4.400 4.470 1,039,189 +0.01(+0.22%)
Jan 25, 2019 4.560 4.730 4.260 4.460 1,375,300 -0.11(-2.41%)
Jan 24, 2019 4.980 4.990 4.560 4.570 1,202,720 -0.44(-8.78%)
Jan 23, 2019 5.790 5.816 4.980 5.010 1,479,584 -0.74(-12.87%)
Jan 22, 2019 5.990 5.990 5.665 5.750 1,750,261 -0.21(-3.52%)
Jan 18, 2019 5.800 6.300 5.290 5.960 4,111,600 -1.74(-22.60%)
Jan 16, 2019 7.700 7.700 7.700 0 +0.10(+1.32%)
Jan 15, 2019 7.480 7.690 7.070 7.600 511,622 +0.25(+3.40%)
Jan 14, 2019 7.500 7.660 7.230 7.350 1,071,742 -0.19(-2.52%)
Jan 11, 2019 7.340 7.630 7.260 7.540 416,400 +0.08(+1.07%)
Jan 10, 2019 7.370 7.550 7.290 7.460 335,772 +0.06(+0.81%)
Jan 09, 2019 7.370 7.450 7.230 7.400 260,232 +0.06(+0.82%)
Jan 08, 2019 7.480 7.670 7.080 7.340 395,494 -0.04(-0.54%)
Jan 07, 2019 7.290 7.570 7.290 7.380 386,553 +0.16(+2.22%)
Jan 04, 2019 6.920 7.300 6.800 7.220 508,600 +0.40(+5.87%)
Jan 03, 2019 6.900 7.350 6.750 6.820 703,834 -0.09(-1.30%)
Jan 02, 2019 6.520 6.930 6.370 6.910 328,400 +0.27(+4.07%)
Dec 31, 2018 6.350 6.860 6.350 6.640 424,400 +0.35(+5.56%)
Dec 28, 2018 6.310 6.580 6.160 6.290 627,400 -0.06(-0.94%)
Dec 27, 2018 6.350 6.610 6.020 6.350 897,557 -0.09(-1.40%)
Dec 26, 2018 6.210 6.460 6.050 6.440 1,375,967 +0.29(+4.72%)
Dec 24, 2018 6.160 6.400 6.130 6.150 384,200 -0.19(-3.00%)
Dec 21, 2018 6.960 7.000 6.320 6.340 1,370,400 -0.60(-8.65%)
Dec 20, 2018 7.190 7.330 6.900 6.940 433,427 -0.28(-3.88%)
Dec 19, 2018 6.980 7.530 6.980 7.220 674,606 +0.25(+3.59%)
Dec 18, 2018 7.350 7.510 6.880 6.970 454,094 -0.33(-4.52%)
Dec 17, 2018 7.170 7.720 7.160 7.300 501,047 +0.04(+0.55%)
Dec 14, 2018 7.040 7.430 6.980 7.260 843,900 +0.17(+2.40%)
Dec 13, 2018 7.460 7.500 7.050 7.090 459,469 -0.31(-4.19%)
Dec 12, 2018 7.180 7.500 7.110 7.400 376,118 +0.30(+4.23%)
Dec 11, 2018 7.190 7.440 6.910 7.100 358,519 -0.05(-0.70%)
Dec 10, 2018 7.100 7.220 6.750 7.150 580,266 +0.04(+0.56%)
Dec 07, 2018 7.380 7.440 7.070 7.110 532,700 -0.24(-3.27%)
Dec 06, 2018 7.340 7.700 7.250 7.350 715,059 -0.09(-1.21%)
Dec 04, 2018 7.920 8.090 7.390 7.440 535,300 -0.50(-6.30%)
Dec 03, 2018 8.280 8.280 7.850 7.940 466,042 -0.16(-1.98%)
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%)
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.