Lexicon Pharmaceuticals, Inc. (LXRX)

NASDAQ: LXRX · Real-Time Price · USD

0.5705

+0.2229 (64.13%)

At close: Mar 28, 2025, 4:00 PM

0.5740

+0.0035 (0.61%)

After-hours: Mar 28, 2025, 4:35 PM EDT

Lexicon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.65	0.70	0.51	0.57	-	64.13%	400,310,753
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
Feb 5, 2025	0.75	0.79	0.74	0.75	0.75	-1.66%	3,202,535
Feb 4, 2025	0.72	0.80	0.72	0.76	0.76	4.50%	3,299,638
Feb 3, 2025	0.80	0.80	0.71	0.73	0.73	-3.81%	2,766,693
Jan 31, 2025	0.81	0.86	0.76	0.76	0.76	-7.71%	4,059,092
Jan 30, 2025	0.83	0.88	0.79	0.82	0.82	-0.71%	4,351,994
Jan 29, 2025	0.94	1.08	0.82	0.83	0.83	-11.26%	11,556,338
Jan 28, 2025	0.97	1.03	0.90	0.93	0.93	-2.82%	4,642,666
Jan 27, 2025	0.99	1.07	0.92	0.96	0.96	-3.33%	5,428,944
Jan 24, 2025	0.97	1.09	0.91	0.99	0.99	11.84%	6,736,997
Jan 23, 2025	0.83	0.98	0.81	0.89	0.89	5.38%	5,109,694
Jan 22, 2025	0.80	0.93	0.78	0.84	0.84	6.56%	10,163,658
Jan 21, 2025	0.70	0.81	0.68	0.79	0.79	14.25%	6,207,693
Jan 17, 2025	0.72	0.72	0.69	0.69	0.69	-3.28%	2,389,676
Jan 16, 2025	0.70	0.73	0.68	0.71	0.71	-1.95%	4,412,662