Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.230
-0.120 (-8.89%)
At close: Jul 18, 2025, 4:00 PM
1.240
+0.010 (0.81%)
After-hours: Jul 18, 2025, 7:55 PM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.36 | 1.42 | 1.21 | 1.23 | 1.23 | -8.89% | 5,111,086 |
| Jul 17, 2025 | 1.30 | 1.43 | 1.29 | 1.35 | 1.35 | 4.65% | 4,762,325 |
| Jul 16, 2025 | 1.15 | 1.33 | 1.14 | 1.29 | 1.29 | 12.17% | 4,959,017 |
| Jul 15, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 3,296,079 |
| Jul 14, 2025 | 1.07 | 1.19 | 1.05 | 1.18 | 1.18 | 9.26% | 3,054,129 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 3,260,067 |
| Jul 10, 2025 | 1.07 | 1.19 | 1.07 | 1.13 | 1.13 | 5.61% | 5,308,688 |
| Jul 9, 2025 | 0.91 | 1.08 | 0.91 | 1.07 | 1.07 | 16.74% | 7,814,018 |
| Jul 8, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 5.02% | 2,655,472 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -3.13% | 3,721,323 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | -1.63% | 1,645,721 |
| Jul 2, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.60% | 2,814,252 |
| Jul 1, 2025 | 0.92 | 0.95 | 0.86 | 0.88 | 0.88 | -6.51% | 3,531,923 |
| Jun 30, 2025 | 0.85 | 0.96 | 0.80 | 0.95 | 0.95 | 15.20% | 8,948,877 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.82 | 0.82 | 0.82 | -11.66% | 18,545,683 |
| Jun 26, 2025 | 0.90 | 0.97 | 0.87 | 0.93 | 0.93 | 3.43% | 5,104,571 |
| Jun 25, 2025 | 0.77 | 0.92 | 0.77 | 0.90 | 0.90 | 16.64% | 11,388,423 |
| Jun 24, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 4.93% | 3,238,300 |
| Jun 23, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -2.12% | 2,497,282 |
| Jun 20, 2025 | 0.75 | 0.76 | 0.71 | 0.75 | 0.75 | 0.60% | 4,337,002 |
| Jun 18, 2025 | 0.71 | 0.77 | 0.70 | 0.75 | 0.75 | 3.46% | 3,612,551 |
| Jun 17, 2025 | 0.67 | 0.75 | 0.65 | 0.72 | 0.72 | 7.55% | 4,640,965 |
| Jun 16, 2025 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -0.22% | 3,785,566 |
| Jun 13, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -3.49% | 2,845,494 |
| Jun 12, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -0.90% | 2,292,702 |
| Jun 11, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 0.14% | 2,944,747 |
| Jun 10, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -5.91% | 3,993,438 |
| Jun 9, 2025 | 0.77 | 0.79 | 0.71 | 0.75 | 0.75 | -2.82% | 3,895,049 |
| Jun 6, 2025 | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | 6.93% | 6,258,165 |
| Jun 5, 2025 | 0.66 | 0.77 | 0.66 | 0.72 | 0.72 | 8.46% | 7,858,684 |
| 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 |