Lexicon Pharmaceuticals, Inc. (LXRX)

Lexicon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.63	0.70	0.63	0.66	0.66	4.60%	3,773,706
Jun 3, 2025	0.62	0.65	0.62	0.63	0.63	1.67%	2,044,600
Jun 2, 2025	0.63	0.65	0.62	0.62	0.62	-0.80%	2,286,724
May 30, 2025	0.66	0.68	0.62	0.63	0.63	-5.03%	3,057,162
May 29, 2025	0.70	0.71	0.66	0.66	0.66	-5.66%	2,649,842
May 28, 2025	0.69	0.72	0.68	0.70	0.70	1.36%	3,687,763
May 27, 2025	0.66	0.69	0.66	0.69	0.69	4.56%	3,958,036
May 23, 2025	0.63	0.66	0.62	0.66	0.66	-0.02%	3,195,599
May 22, 2025	0.60	0.66	0.59	0.66	0.66	7.56%	3,912,203
May 21, 2025	0.56	0.62	0.54	0.61	0.61	7.65%	5,556,684
May 20, 2025	0.55	0.57	0.52	0.57	0.57	2.55%	4,752,303
May 19, 2025	0.54	0.57	0.54	0.56	0.56	3.85%	3,751,268
May 16, 2025	0.53	0.55	0.52	0.54	0.54	0.98%	3,968,295
May 15, 2025	0.53	0.57	0.51	0.53	0.53	-0.36%	4,128,675
May 14, 2025	0.58	0.58	0.53	0.53	0.53	-15.57%	6,132,042
May 13, 2025	0.69	0.69	0.63	0.63	0.63	-6.51%	5,094,268
May 12, 2025	0.70	0.72	0.65	0.67	0.67	-3.87%	4,817,264
May 9, 2025	0.70	0.70	0.67	0.70	0.70	1.73%	3,242,348
May 8, 2025	0.69	0.71	0.66	0.69	0.69	0.60%	2,586,607
May 7, 2025	0.65	0.69	0.63	0.69	0.69	4.44%	2,453,217
May 6, 2025	0.72	0.72	0.65	0.66	0.66	-8.90%	4,763,293
May 5, 2025	0.69	0.73	0.67	0.72	0.72	5.79%	5,863,724
May 2, 2025	0.72	0.74	0.68	0.68	0.68	-6.06%	3,530,493
May 1, 2025	0.74	0.76	0.70	0.72	0.72	-0.86%	4,096,004
Apr 30, 2025	0.67	0.74	0.65	0.73	0.73	9.27%	5,704,607
Apr 29, 2025	0.70	0.70	0.66	0.67	0.67	-2.79%	3,447,658
Apr 28, 2025	0.74	0.78	0.67	0.69	0.69	-2.88%	7,397,913
Apr 25, 2025	0.72	0.80	0.69	0.71	0.71	0.71%	8,266,659
Apr 24, 2025	0.67	0.76	0.67	0.70	0.70	4.70%	7,288,806
Apr 23, 2025	0.64	0.69	0.63	0.67	0.67	5.38%	7,695,359
Apr 22, 2025	0.58	0.64	0.58	0.64	0.64	10.87%	13,000,183
Apr 21, 2025	0.51	0.60	0.49	0.58	0.58	12.79%	10,065,499
Apr 17, 2025	0.50	0.53	0.50	0.51	0.51	1.96%	2,671,184
Apr 16, 2025	0.52	0.54	0.48	0.50	0.50	-2.36%	4,955,921
Apr 15, 2025	0.52	0.55	0.50	0.51	0.51	-3.38%	4,995,084
Apr 14, 2025	0.53	0.60	0.52	0.53	0.53	3.56%	7,799,138
Apr 11, 2025	0.50	0.52	0.47	0.51	0.51	3.33%	4,638,289
Apr 10, 2025	0.49	0.54	0.49	0.50	0.50	0.90%	5,998,947
Apr 9, 2025	0.50	0.55	0.45	0.49	0.49	-2.04%	9,920,545
Apr 8, 2025	0.55	0.59	0.49	0.50	0.50	-3.15%	14,710,645
Apr 7, 2025	0.40	0.54	0.36	0.52	0.52	23.51%	18,005,387
Apr 4, 2025	0.41	0.46	0.41	0.42	0.42	-5.48%	10,961,247
Apr 3, 2025	0.48	0.51	0.44	0.44	0.44	-11.91%	9,705,983
Apr 2, 2025	0.44	0.52	0.43	0.50	0.50	8.40%	16,949,502
Apr 1, 2025	0.46	0.54	0.44	0.46	0.46	0.72%	27,484,797
Mar 31, 2025	0.57	0.71	0.45	0.46	0.46	-19.23%	80,248,740
Mar 28, 2025	0.65	0.70	0.51	0.57	0.57	64.13%	405,858,725
Mar 27, 2025	0.33	0.35	0.33	0.35	0.35	5.65%	3,768,729
Mar 26, 2025	0.34	0.34	0.32	0.33	0.33	-7.87%	5,223,889
Mar 25, 2025	0.36	0.37	0.35	0.36	0.36	-2.27%	2,647,188

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.