Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Sep 17, 2025, 4:00 PM EDT
1.081
-0.009 (-0.83%)
After-hours: Sep 17, 2025, 6:04 PM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | - | -0.45% | 2,070,187 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 1,457,250 |
| Sep 15, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 1,715,466 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 1,688,007 |
| Sep 11, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 1,908,707 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 1,605,992 |
| Sep 9, 2025 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 2,263,308 |
| Sep 8, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 1,082,655 |
| Sep 5, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 1,783,998 |
| Sep 4, 2025 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 1,522,847 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 1,178,458 |
| Sep 2, 2025 | 1.12 | 1.20 | 1.09 | 1.12 | 1.12 | 1.82% | 3,336,929 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 1,492,913 |
| Aug 28, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,762,590 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,410,159 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 917,802 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 1,255,773 |
| Aug 22, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 1,414,679 |
| Aug 21, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 1,547,058 |
| Aug 20, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 1,404,678 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -4.13% | 1,789,610 |
| Aug 18, 2025 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 1,881,296 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 3,439,945 |
| Aug 14, 2025 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 6.31% | 3,361,090 |
| Aug 13, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 4.72% | 2,342,428 |
| Aug 12, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 1,870,501 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 2,039,086 |
| Aug 8, 2025 | 1.11 | 1.15 | 1.04 | 1.08 | 1.08 | -3.57% | 2,834,120 |
| Aug 7, 2025 | 1.18 | 1.27 | 1.10 | 1.12 | 1.12 | -2.61% | 3,480,954 |
| Aug 6, 2025 | 1.12 | 1.24 | 1.08 | 1.15 | 1.15 | 9.52% | 6,146,617 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -6.25% | 3,343,602 |
| Aug 4, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 2,307,102 |
| Aug 1, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 1,139,390 |
| Jul 31, 2025 | 1.02 | 1.11 | 1.01 | 1.07 | 1.07 | 4.90% | 1,993,165 |
| Jul 30, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -4.67% | 1,728,125 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -1.83% | 1,980,234 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.02 | 1.09 | 1.09 | -0.91% | 3,211,658 |
| Jul 25, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 2,368,567 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -6.61% | 2,857,104 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 2,592,089 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 3,927,864 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | - | 3,970,614 |
| 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 |