Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

2.480 -0.140 (-5.34%)
Streaming Delayed Price Updated: 10:50 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.950 2.020 1.850 1.980 4,542,573 +0.11(+5.88%)
Jan 31, 2024 1.800 1.965 1.760 1.870 5,018,410 +0.11(+6.25%)
Jan 30, 2024 1.890 1.930 1.740 1.760 3,496,611 -0.16(-8.33%)
Jan 29, 2024 1.910 1.970 1.795 1.920 3,634,296 +0.10(+5.49%)
Jan 26, 2024 1.840 1.955 1.760 1.820 6,494,598 +0.04(+2.25%)
Jan 25, 2024 1.790 1.930 1.690 1.780 8,080,774 +0.05(+2.89%)
Jan 24, 2024 1.670 1.770 1.600 1.730 9,383,577 +0.13(+8.12%)
Jan 23, 2024 1.450 1.600 1.430 1.600 4,209,690 +0.22(+15.94%)
Jan 22, 2024 1.290 1.400 1.290 1.380 2,186,951 +0.08(+6.15%)
Jan 19, 2024 1.330 1.330 1.240 1.300 2,348,650 +0.00(+0.00%)
Jan 18, 2024 1.380 1.380 1.280 1.300 1,664,479 -0.07(-5.11%)
Jan 17, 2024 1.280 1.370 1.270 1.370 2,476,125 +0.05(+3.79%)
Jan 16, 2024 1.370 1.380 1.310 1.320 2,036,744 -0.05(-3.65%)
Jan 12, 2024 1.410 1.449 1.330 1.370 1,929,171 -0.04(-2.84%)
Jan 11, 2024 1.460 1.465 1.380 1.410 1,636,778 -0.04(-2.76%)
Jan 10, 2024 1.480 1.500 1.430 1.450 1,217,164 -0.03(-2.03%)
Jan 09, 2024 1.520 1.530 1.460 1.480 1,536,401 -0.05(-3.27%)
Jan 08, 2024 1.500 1.545 1.330 1.530 5,037,102 +0.05(+3.73%)
Jan 05, 2024 1.630 1.670 1.460 1.475 4,014,732 -0.12(-7.81%)
Jan 04, 2024 1.540 1.640 1.510 1.600 3,401,553 +0.09(+5.96%)
Jan 03, 2024 1.620 1.620 1.490 1.510 3,153,958 -0.08(-5.03%)
Jan 02, 2024 1.490 1.670 1.440 1.590 3,182,978 +0.06(+3.92%)
Dec 29, 2023 1.570 1.615 1.510 1.530 2,805,282 +0.00(+0.00%)
Dec 28, 2023 1.490 1.635 1.450 1.530 3,925,520 +0.07(+4.79%)
Dec 27, 2023 1.430 1.490 1.380 1.460 2,868,440 +0.05(+3.55%)
Dec 26, 2023 1.360 1.430 1.320 1.410 2,713,879 +0.10(+7.63%)
Dec 22, 2023 1.290 1.370 1.280 1.310 1,885,353 +0.04(+3.15%)
Dec 21, 2023 1.260 1.310 1.220 1.270 1,516,038 +0.05(+4.10%)
Dec 20, 2023 1.250 1.350 1.220 1.220 2,134,945 -0.05(-3.94%)
Dec 19, 2023 1.220 1.300 1.220 1.270 1,795,366 +0.06(+4.96%)
Dec 18, 2023 1.260 1.290 1.200 1.210 1,564,901 -0.06(-4.72%)
Dec 15, 2023 1.300 1.330 1.240 1.270 2,587,890 -0.03(-2.31%)
Dec 14, 2023 1.300 1.360 1.250 1.300 2,355,908 +0.02(+1.56%)
Dec 13, 2023 1.190 1.300 1.170 1.280 2,419,128 +0.10(+8.47%)
Dec 12, 2023 1.220 1.230 1.160 1.180 1,050,097 -0.07(-5.60%)
Dec 11, 2023 1.250 1.275 1.160 1.250 2,222,425 +0.00(+0.00%)
Dec 08, 2023 1.250 1.300 1.240 1.250 1,953,122 +0.00(+0.00%)
Dec 07, 2023 1.290 1.330 1.200 1.250 1,903,341 +0.01(+0.81%)
Dec 06, 2023 1.150 1.260 1.130 1.240 2,520,983 +0.10(+8.77%)
Dec 05, 2023 1.190 1.220 1.140 1.140 1,979,585 -0.06(-5.00%)
Dec 04, 2023 1.150 1.210 1.120 1.200 2,503,677 +0.05(+4.35%)
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.