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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -8.90% | 4,763,293 |
May 5, 2025 | 0.69 | 0.73 | 0.67 | 0.72 | 0.72 | 5.79% | 5,863,724 |
May 2, 2025 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -6.06% | 3,530,493 |
May 1, 2025 | 0.74 | 0.76 | 0.70 | 0.72 | 0.72 | -0.86% | 4,096,004 |
Apr 30, 2025 | 0.67 | 0.74 | 0.65 | 0.73 | 0.73 | 9.27% | 5,704,607 |
Apr 29, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.79% | 3,447,658 |
Apr 28, 2025 | 0.74 | 0.78 | 0.67 | 0.69 | 0.69 | -2.88% | 7,397,913 |
Apr 25, 2025 | 0.72 | 0.80 | 0.69 | 0.71 | 0.71 | 0.71% | 8,266,659 |
Apr 24, 2025 | 0.67 | 0.76 | 0.67 | 0.70 | 0.70 | 4.70% | 7,288,806 |
Apr 23, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 5.38% | 7,695,359 |
Apr 22, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 10.87% | 13,000,183 |
Apr 21, 2025 | 0.51 | 0.60 | 0.49 | 0.58 | 0.58 | 12.79% | 10,065,499 |
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 |