Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
0.6611
+0.0291 (4.60%)
At close: Jun 4, 2025, 4:00 PM
0.6660
+0.0049 (0.74%)
Pre-market: Jun 5, 2025, 9:17 AM EDT

Lexicon Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20250.530.600.520.530.533.56%7,799,138
Apr 11, 20250.500.520.470.510.513.33%4,638,289
Apr 10, 20250.490.540.490.500.500.90%5,998,947
Apr 9, 20250.500.550.450.490.49-2.04%9,920,545
Apr 8, 20250.550.590.490.500.50-3.15%14,710,645
Apr 7, 20250.400.540.360.520.5223.51%18,005,387
Apr 4, 20250.410.460.410.420.42-5.48%10,961,247
Apr 3, 20250.480.510.440.440.44-11.91%9,705,983
Apr 2, 20250.440.520.430.500.508.40%16,949,502
Apr 1, 20250.460.540.440.460.460.72%27,484,797
Mar 31, 20250.570.710.450.460.46-19.23%80,248,740
Mar 28, 20250.650.700.510.570.5764.13%405,858,725
Mar 27, 20250.330.350.330.350.355.65%3,768,729
Mar 26, 20250.340.340.320.330.33-7.87%5,223,889
Mar 25, 20250.360.370.350.360.36-2.27%2,647,188