Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
0.9293
+0.0308 (3.43%)
Jun 26, 2025, 4:00 PM - Market closed

Lexicon Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.900.970.870.930.933.43%5,104,571
Jun 25, 20250.770.920.770.900.9016.64%11,388,423
Jun 24, 20250.750.780.730.770.774.93%3,238,300
Jun 23, 20250.720.750.720.730.73-2.12%2,497,282
Jun 20, 20250.750.760.710.750.750.60%4,337,002
Jun 18, 20250.710.770.700.750.753.46%3,612,551
Jun 17, 20250.670.750.650.720.727.55%4,640,965
Jun 16, 20250.680.690.640.670.67-0.22%3,785,566
Jun 13, 20250.680.710.670.670.67-3.49%2,845,494
Jun 12, 20250.700.720.680.700.70-0.90%2,292,702
Jun 11, 20250.700.730.690.700.700.14%2,944,747
Jun 10, 20250.730.740.690.700.70-5.91%3,993,438
Jun 9, 20250.770.790.710.750.75-2.82%3,895,049
Jun 6, 20250.720.790.720.770.776.93%6,258,165
Jun 5, 20250.660.770.660.720.728.46%7,858,684
Jun 4, 20250.630.700.630.660.664.60%3,773,706
Jun 3, 20250.620.650.620.630.631.67%2,044,600
Jun 2, 20250.630.650.620.620.62-0.80%2,286,724
May 30, 20250.660.680.620.630.63-5.03%3,057,162
May 29, 20250.700.710.660.660.66-5.66%2,649,842
May 28, 20250.690.720.680.700.701.36%3,687,763
May 27, 20250.660.690.660.690.694.56%3,958,036
May 23, 20250.630.660.620.660.66-0.02%3,195,599
May 22, 20250.600.660.590.660.667.56%3,912,203
May 21, 20250.560.620.540.610.617.65%5,556,684
May 20, 20250.550.570.520.570.572.55%4,752,303
May 19, 20250.540.570.540.560.563.85%3,751,268
May 16, 20250.530.550.520.540.540.98%3,968,295
May 15, 20250.530.570.510.530.53-0.36%4,128,675
May 14, 20250.580.580.530.530.53-15.57%6,132,042
May 13, 20250.690.690.630.630.63-6.51%5,094,268
May 12, 20250.700.720.650.670.67-3.87%4,817,264
May 9, 20250.700.700.670.700.701.73%3,242,348
May 8, 20250.690.710.660.690.690.60%2,586,607
May 7, 20250.650.690.630.690.694.44%2,453,217
May 6, 20250.720.720.650.660.66-8.90%4,763,293
May 5, 20250.690.730.670.720.725.79%5,863,724
May 2, 20250.720.740.680.680.68-6.06%3,530,493
May 1, 20250.740.760.700.720.72-0.86%4,096,004
Apr 30, 20250.670.740.650.730.739.27%5,704,607
Apr 29, 20250.700.700.660.670.67-2.79%3,447,658
Apr 28, 20250.740.780.670.690.69-2.88%7,397,913
Apr 25, 20250.720.800.690.710.710.71%8,266,659
Apr 24, 20250.670.760.670.700.704.70%7,288,806
Apr 23, 20250.640.690.630.670.675.38%7,695,359
Apr 22, 20250.580.640.580.640.6410.87%13,000,183
Apr 21, 20250.510.600.490.580.5812.79%10,065,499
Apr 17, 20250.500.530.500.510.511.96%2,671,184
Apr 16, 20250.520.540.480.500.50-2.36%4,955,921
Apr 15, 20250.520.550.500.510.51-3.38%4,995,084