Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.680
+0.080 (5.00%)
Apr 8, 2026, 2:25 PM EDT - Market open
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.65 | 1.70 | 1.62 | 1.70 | - | 5.94% | 1,291,211 |
| Apr 7, 2026 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 1,886,350 |
| Apr 6, 2026 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | - | 1,586,752 |
| Apr 2, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -3.05% | 2,309,415 |
| Apr 1, 2026 | 1.59 | 1.71 | 1.55 | 1.64 | 1.64 | 5.13% | 2,904,263 |
| Mar 31, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 1,754,887 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.49 | 1.51 | 1.51 | -8.48% | 3,339,973 |
| Mar 27, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 1,705,986 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 3,666,910 |
| Mar 25, 2026 | 1.72 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 2,706,668 |
| Mar 24, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 4.88% | 2,651,910 |
| Mar 23, 2026 | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | 5.13% | 1,846,891 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -3.70% | 6,680,625 |
| Mar 19, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.85% | 1,452,632 |
| Mar 18, 2026 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 1,391,972 |
| Mar 17, 2026 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 0.62% | 1,296,617 |
| Mar 16, 2026 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 1,999,103 |
| Mar 13, 2026 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | -1.74% | 2,215,329 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | - | 1,924,292 |
| Mar 11, 2026 | 1.66 | 1.72 | 1.61 | 1.72 | 1.72 | 3.61% | 2,417,964 |
| Mar 10, 2026 | 1.72 | 1.78 | 1.61 | 1.66 | 1.66 | -1.19% | 3,519,371 |
| Mar 9, 2026 | 1.69 | 1.79 | 1.66 | 1.68 | 1.68 | -1.75% | 3,603,087 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.58 | 1.71 | 1.71 | 4.27% | 4,891,341 |
| Mar 5, 2026 | 1.54 | 1.76 | 1.45 | 1.64 | 1.64 | 0.61% | 4,155,159 |
| Mar 4, 2026 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | 1.24% | 2,502,068 |
| Mar 3, 2026 | 1.51 | 1.64 | 1.49 | 1.61 | 1.61 | 3.21% | 3,890,854 |
| Mar 2, 2026 | 1.42 | 1.58 | 1.42 | 1.56 | 1.56 | 6.12% | 2,736,441 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 1,256,998 |
| Feb 26, 2026 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | - | 1,801,066 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 2,084,980 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.48 | 1.48 | 1.48 | -1.99% | 2,534,213 |
| Feb 23, 2026 | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | 2,399,689 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 2,255,919 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.40 | 1.52 | 1.52 | 15.15% | 3,374,929 |
| Feb 18, 2026 | 1.31 | 1.37 | 1.30 | 1.32 | 1.32 | - | 1,534,806 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 988,414 |
| Feb 13, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | - | 1,103,355 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 1,663,686 |
| Feb 11, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 4.58% | 2,142,593 |
| Feb 10, 2026 | 1.23 | 1.33 | 1.23 | 1.31 | 1.31 | 9.17% | 2,588,510 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 1,733,612 |
| Feb 6, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 4.24% | 2,083,890 |
| Feb 5, 2026 | 1.33 | 1.40 | 1.17 | 1.18 | 1.18 | -7.09% | 6,848,805 |
| Feb 4, 2026 | 1.29 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 3,439,925 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.19 | 1.28 | 1.28 | 2.40% | 2,796,133 |
| Feb 2, 2026 | 1.15 | 1.29 | 1.13 | 1.25 | 1.25 | 7.76% | 3,917,614 |
| Jan 30, 2026 | 1.29 | 1.33 | 1.10 | 1.16 | 1.16 | -19.44% | 17,075,342 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -4.00% | 1,630,069 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.50 | 1.50 | 1.50 | -12.28% | 2,431,033 |
| Jan 27, 2026 | 1.57 | 1.71 | 1.55 | 1.71 | 1.71 | 8.92% | 2,469,542 |