Lexicon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	0.36	0.37	0.36	0.37	0.37	0.61%	2,663,484
Mar 21, 2025	0.34	0.37	0.34	0.36	0.36	5.31%	4,219,727
Mar 20, 2025	0.35	0.35	0.34	0.34	0.34	-3.52%	3,315,533
Mar 19, 2025	0.36	0.37	0.34	0.36	0.36	-0.56%	5,858,065
Mar 18, 2025	0.38	0.39	0.35	0.36	0.36	-6.45%	3,800,676
Mar 17, 2025	0.37	0.39	0.36	0.38	0.38	4.86%	5,214,734
Mar 14, 2025	0.36	0.37	0.36	0.37	0.37	2.66%	4,984,370
Mar 13, 2025	0.37	0.38	0.33	0.36	0.36	-6.27%	5,230,189
Mar 12, 2025	0.36	0.38	0.35	0.38	0.38	6.28%	8,797,719
Mar 11, 2025	0.35	0.36	0.33	0.36	0.36	2.40%	5,914,601
Mar 10, 2025	0.36	0.37	0.34	0.35	0.35	-10.67%	9,586,192
Mar 7, 2025	0.39	0.41	0.32	0.39	0.39	6.55%	13,548,752
Mar 6, 2025	0.33	0.39	0.33	0.37	0.37	9.43%	13,170,599
Mar 5, 2025	0.32	0.35	0.31	0.34	0.34	3.45%	7,636,597
Mar 4, 2025	0.31	0.34	0.30	0.32	0.32	11.00%	23,782,470
Mar 3, 2025	0.37	0.45	0.28	0.29	0.29	-58.17%	61,639,150
Feb 28, 2025	0.67	0.72	0.65	0.70	0.70	4.40%	6,069,148
Feb 27, 2025	0.71	0.73	0.67	0.67	0.67	-5.18%	1,792,813
Feb 26, 2025	0.67	0.75	0.67	0.71	0.71	7.81%	2,819,155
Feb 25, 2025	0.69	0.71	0.63	0.66	0.66	-6.66%	5,803,442
Feb 24, 2025	0.72	0.72	0.69	0.70	0.70	-1.10%	2,973,537
Feb 21, 2025	0.74	0.75	0.70	0.71	0.71	-2.20%	3,196,312
Feb 20, 2025	0.74	0.76	0.72	0.73	0.73	-2.05%	2,684,562
Feb 19, 2025	0.77	0.79	0.74	0.74	0.74	-2.83%	2,975,656
Feb 18, 2025	0.87	0.97	0.75	0.76	0.76	-2.82%	8,937,120
Feb 14, 2025	0.75	0.83	0.75	0.78	0.78	5.88%	2,598,492
Feb 13, 2025	0.71	0.75	0.70	0.74	0.74	6.66%	1,933,748
Feb 12, 2025	0.70	0.72	0.66	0.70	0.70	-	2,111,307
Feb 11, 2025	0.75	0.75	0.68	0.70	0.70	-7.43%	4,528,531
Feb 10, 2025	0.72	0.76	0.71	0.75	0.75	5.23%	3,592,957
Feb 7, 2025	0.73	0.75	0.71	0.71	0.71	-3.58%	2,510,606
Feb 6, 2025	0.75	0.79	0.74	0.74	0.74	-1.00%	3,002,462