Skip to main content
Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
0.975
-0.085 (-8.00%)
At close: Nov 15, 2024, 4:00 PM
0.980
+0.005 (0.49%)
After-hours: Nov 15, 2024, 7:16 PM EST

Lexicon Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20241.081.080.970.980.98-8.00%5,418,269
Nov 14, 20241.081.081.051.061.06-2.75%2,000,788
Nov 13, 20241.181.191.051.091.09-8.40%3,630,357
Nov 12, 20241.261.261.181.191.19-6.30%3,384,721
Nov 11, 20241.261.311.231.271.27-2,579,103
Nov 8, 20241.301.321.201.271.27-2.31%2,935,566
Nov 7, 20241.221.351.181.301.307.44%4,370,608
Nov 6, 20241.181.231.151.211.211.68%2,595,872
Nov 5, 20241.201.201.011.191.19-1.24%6,682,632
Nov 4, 20241.221.231.201.211.21-1.23%3,322,408
Nov 1, 20241.201.381.161.221.22-37.44%20,999,962
Oct 31, 20241.951.951.951.951.95-34
Oct 30, 20242.012.081.921.951.95-3.94%6,461,508
Oct 29, 20241.862.081.842.032.039.14%4,123,903
Oct 28, 20241.821.951.811.861.863.33%3,048,550
Oct 25, 20241.861.881.781.801.80-2.17%3,162,757
Oct 24, 20241.881.921.831.841.84-1.08%2,102,988
Oct 23, 20241.962.031.831.861.86-4.12%3,213,617
Oct 22, 20241.971.991.861.941.94-0.51%2,880,383
Oct 21, 20242.072.081.941.951.95-6.25%3,106,603
Oct 18, 20242.022.182.022.082.083.48%4,868,007
Oct 17, 20241.932.121.912.012.015.24%4,648,978
Oct 16, 20241.801.971.791.911.916.70%3,189,965
Oct 15, 20241.771.801.731.791.79-1,810,966
Oct 14, 20241.741.841.731.791.792.87%2,466,427
Oct 11, 20241.691.741.671.741.742.96%2,251,332
Oct 10, 20241.611.701.601.691.693.68%1,909,542
Oct 9, 20241.681.691.611.631.63-2.98%1,652,860
Oct 8, 20241.651.711.641.681.68-1,404,309
Oct 7, 20241.661.711.651.681.68-0.59%1,479,744
Oct 4, 20241.631.711.621.691.694.97%2,962,697
Oct 3, 20241.601.631.571.611.61-1,465,153
Oct 2, 20241.551.661.551.611.611.90%3,720,900
Oct 1, 20241.581.591.511.581.580.64%2,661,972
Sep 30, 20241.581.631.541.571.57-1.88%2,438,873
Sep 27, 20241.561.641.551.601.603.90%2,816,583
Sep 26, 20241.551.551.491.541.541.99%2,812,033
Sep 25, 20241.581.591.501.511.51-3.82%3,428,499
Sep 24, 20241.591.601.531.571.57-0.63%2,761,543
Sep 23, 20241.651.651.581.581.58-4.82%2,578,168
Sep 20, 20241.691.711.611.661.66-1.78%4,485,336
Sep 19, 20241.701.761.651.691.693.05%2,631,043
Sep 18, 20241.661.721.601.641.641.23%2,841,076
Sep 17, 20241.651.651.601.621.62-0.61%1,567,488
Sep 16, 20241.671.701.611.631.63-4.12%1,856,146
Sep 13, 20241.701.731.651.701.701.80%1,348,760
Sep 12, 20241.701.721.651.671.67-1.18%1,217,133
Sep 11, 20241.681.701.621.691.691.20%1,120,523
Sep 10, 20241.661.691.611.671.67-1,517,984
Sep 9, 20241.631.681.601.671.673.73%1,517,383
Sep 6, 20241.621.661.561.611.61-0.62%3,455,953
Sep 5, 20241.641.651.581.621.62-0.61%1,673,450
Sep 4, 20241.621.671.591.631.631.24%1,936,569
Sep 3, 20241.721.751.611.611.61-6.94%2,393,358
Aug 30, 20241.841.841.711.731.73-3.89%3,310,363
Aug 29, 20241.741.871.741.801.804.65%1,882,597
Aug 28, 20241.701.731.661.721.72-1,727,197
Aug 27, 20241.751.821.671.721.72-2.82%2,457,839
Aug 26, 20241.841.851.711.771.77-3.28%2,319,128
Aug 23, 20241.801.891.771.831.83-2,582,237
Aug 22, 20241.931.991.811.831.83-4.19%3,657,520
Aug 21, 20241.691.941.681.911.9113.69%6,111,340
Aug 20, 20241.671.731.651.681.68-0.59%3,110,642
Aug 19, 20241.681.711.641.691.691.81%3,339,138
Aug 16, 20241.651.721.611.661.661.22%2,513,905
Aug 15, 20241.701.721.621.641.64-2,255,979
Aug 14, 20241.761.791.621.641.64-5.20%1,859,703
Aug 13, 20241.601.731.591.731.738.81%2,385,243
Aug 12, 20241.601.631.561.591.59-0.63%1,605,597
Aug 9, 20241.701.701.581.601.60-4.76%1,546,860
Aug 8, 20241.581.681.561.681.687.69%2,591,897
Aug 7, 20241.711.731.511.561.56-4.88%3,876,633
Aug 6, 20241.611.671.531.641.648.25%3,677,210
Aug 5, 20241.511.621.511.521.52-10.62%4,522,144
Aug 2, 20241.701.811.651.701.70-16.09%5,585,974
Aug 1, 20242.252.251.962.022.02-10.22%3,932,774
Jul 31, 20242.252.392.222.252.250.90%4,005,271
Jul 30, 20242.302.352.202.232.23-3.04%2,017,776
Jul 29, 20242.412.422.272.302.30-3.77%2,220,570
Jul 26, 20242.432.442.322.392.392.58%3,136,794
Jul 25, 20242.172.452.152.332.337.37%5,494,216
Jul 24, 20242.202.332.122.172.17-2.25%4,579,015
Jul 23, 20242.082.232.052.222.225.21%2,561,580
Jul 22, 20242.002.131.942.112.116.03%3,462,360
Jul 19, 20242.112.111.951.991.99-4.78%3,354,808
Jul 18, 20242.142.212.072.092.09-1.88%2,916,303
Jul 17, 20242.252.262.092.132.13-4.48%4,870,459
Jul 16, 20242.132.322.132.232.235.19%4,576,521
Jul 15, 20241.992.121.972.122.127.07%2,806,429
Jul 12, 20241.862.041.851.981.986.45%4,513,831
Jul 11, 20241.681.861.651.861.8614.11%4,957,368
Jul 10, 20241.591.641.591.631.631.87%1,661,297
Jul 9, 20241.611.611.561.601.60-1,805,916
Jul 8, 20241.671.711.581.601.60-4.19%2,385,789
Jul 5, 20241.661.671.611.671.670.60%1,513,426
Jul 3, 20241.621.661.591.661.663.75%1,674,064
Jul 2, 20241.691.711.601.601.60-4.48%1,764,941
Jul 1, 20241.681.771.661.681.68-0.30%1,616,733
Jun 28, 20241.761.761.641.681.68-3.45%4,749,863
Jun 27, 20241.691.761.641.741.743.57%1,831,441