Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.630 1.690 1.600 1.650 2,991,230 +0.02(+1.23%)
Apr 18, 2024 1.670 1.730 1.620 1.630 3,714,891 +0.01(+0.62%)
Apr 17, 2024 1.720 1.780 1.610 1.620 5,559,414 -0.07(-4.42%)
Apr 16, 2024 1.830 1.840 1.690 1.695 4,584,565 -0.18(-9.36%)
Apr 15, 2024 1.950 1.960 1.840 1.870 3,492,458 -0.10(-5.08%)
Apr 12, 2024 2.010 2.039 1.930 1.970 1,870,255 -0.06(-2.96%)
Apr 11, 2024 2.030 2.090 1.975 2.030 1,749,626 +0.01(+0.50%)
Apr 10, 2024 2.040 2.040 1.970 2.020 2,599,344 -0.05(-2.42%)
Apr 09, 2024 2.110 2.168 2.035 2.070 2,216,773 -0.02(-0.96%)
Apr 08, 2024 2.070 2.110 2.030 2.090 1,332,688 +0.03(+1.46%)
Apr 05, 2024 2.040 2.095 2.010 2.060 1,234,459 +0.00(+0.00%)
Apr 04, 2024 2.080 2.190 2.030 2.060 2,013,643 +0.02(+0.98%)
Apr 03, 2024 2.220 2.239 2.030 2.040 4,391,963 -0.17(-7.69%)
Apr 02, 2024 2.270 2.280 2.180 2.210 2,043,068 -0.07(-3.07%)
Apr 01, 2024 2.450 2.450 2.280 2.280 1,801,508 -0.12(-5.00%)
Mar 28, 2024 2.180 2.410 2.410 2.400 7,061,178 +0.21(+9.59%)
Mar 27, 2024 2.000 2.290 1.992 2.190 5,170,717 +0.21(+10.61%)
Mar 26, 2024 2.100 2.170 1.960 1.980 4,400,371 -0.14(-6.60%)
Mar 25, 2024 2.260 2.355 2.120 2.120 4,181,694 -0.14(-6.19%)
Mar 22, 2024 2.430 2.447 2.255 2.260 3,254,620 -0.15(-6.22%)
Mar 21, 2024 2.470 2.590 2.390 2.410 2,909,758 -0.08(-3.21%)
Mar 20, 2024 2.430 2.520 2.370 2.490 1,639,214 +0.05(+2.05%)
Mar 19, 2024 2.480 2.575 2.410 2.440 2,894,554 -0.08(-3.17%)
Mar 18, 2024 2.570 2.590 2.500 2.520 2,428,749 -0.08(-3.08%)
Mar 15, 2024 2.450 2.620 2.435 2.600 7,482,851 +0.17(+7.00%)
Mar 14, 2024 2.460 2.515 2.390 2.430 3,083,762 -0.05(-2.02%)
Mar 13, 2024 2.480 2.635 2.390 2.480 5,957,070 -0.04(-1.59%)
Mar 12, 2024 2.820 2.829 2.500 2.520 8,467,770 -0.29(-10.32%)
Mar 11, 2024 2.320 2.820 2.290 2.810 29,484,204 +0.64(+29.49%)
Mar 08, 2024 2.130 2.249 2.120 2.170 1,286,245 +0.02(+0.93%)
Mar 07, 2024 2.190 2.220 2.090 2.150 2,280,871 -0.04(-1.83%)
Mar 06, 2024 2.270 2.280 2.130 2.190 2,522,356 -0.06(-2.67%)
Mar 05, 2024 2.200 2.320 2.150 2.250 1,718,749 +0.04(+1.81%)
Mar 04, 2024 2.500 2.560 2.190 2.210 3,622,830 -0.27(-10.89%)
Mar 01, 2024 2.430 2.550 2.350 2.480 3,018,246 -0.01(-0.40%)
Feb 29, 2024 2.620 2.690 2.420 2.490 4,451,106 -0.12(-4.60%)
Feb 28, 2024 2.630 2.790 2.450 2.610 5,735,455 -0.01(-0.38%)
Feb 27, 2024 2.450 2.800 2.450 2.620 6,015,154 +0.18(+7.38%)
Feb 26, 2024 2.550 2.650 2.380 2.440 4,973,570 -0.10(-3.94%)
Feb 23, 2024 2.360 2.540 2.290 2.540 6,552,520 +0.17(+7.17%)
Feb 22, 2024 2.600 2.710 2.330 2.370 5,689,108 -0.14(-5.58%)
Feb 21, 2024 2.630 2.730 2.450 2.510 4,096,302 -0.14(-5.28%)
Feb 20, 2024 3.100 3.260 2.535 2.650 9,657,432 -0.53(-16.67%)
Feb 16, 2024 3.470 3.730 3.120 3.180 6,924,306 -0.40(-11.17%)
Feb 15, 2024 3.400 3.720 3.090 3.580 12,293,298 +0.26(+7.83%)
Feb 14, 2024 3.060 3.455 3.040 3.320 9,811,252 +0.38(+13.12%)
Feb 13, 2024 2.790 2.990 2.670 2.935 5,866,359 +0.02(+0.51%)
Feb 12, 2024 2.450 2.970 2.390 2.920 9,026,820 +0.53(+22.18%)
Feb 09, 2024 2.350 2.440 2.320 2.390 3,282,467 +0.09(+3.91%)
Feb 08, 2024 2.160 2.330 2.140 2.300 2,943,554 +0.15(+6.98%)
Feb 07, 2024 2.240 2.310 2.110 2.150 4,031,381 -0.06(-2.71%)
Feb 06, 2024 2.050 2.230 2.010 2.210 3,598,959 +0.16(+7.80%)
Feb 05, 2024 2.130 2.200 2.020 2.050 4,123,156 -0.08(-3.76%)
Feb 02, 2024 2.050 2.150 1.990 2.130 4,750,405 +0.15(+7.58%)
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.