Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.770
+0.160 (9.94%)
At close: Nov 6, 2026, 4:00 PM EST
1.790
+0.020 (1.13%)
After-hours: Nov 6, 2026, 7:30 PM EST
Lexicon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.66 | 1.84 | 1.61 | 1.77 | 1.77 | 9.94% | 3,598,085 |
| Nov 5, 2026 | 1.57 | 1.64 | 1.51 | 1.61 | 1.61 | 8.78% | 3,796,224 |
| Nov 4, 2026 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | 1.37% | 1,949,861 |
| Nov 3, 2026 | 1.44 | 1.52 | 1.44 | 1.46 | 1.46 | 1.39% | 1,036,116 |
| Nov 2, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 2,020,755 |
| Oct 30, 2026 | 1.47 | 1.50 | 1.38 | 1.42 | 1.42 | -4.05% | 2,444,205 |
| Oct 29, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -0.34% | 1,772,640 |
| Oct 28, 2026 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 0.34% | 1,618,937 |
| Oct 27, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 1,861,649 |
| Oct 26, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 2.11% | 2,205,901 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.37 | 1.42 | 1.42 | -4.70% | 2,684,899 |
| Oct 22, 2026 | 1.56 | 1.59 | 1.48 | 1.49 | 1.49 | -4.49% | 1,320,441 |
| Oct 21, 2026 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -1.27% | 1,396,132 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.55 | 1.58 | 1.58 | 1.94% | 1,410,976 |
| Oct 19, 2026 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | 1.97% | 1,723,494 |
| Oct 16, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -7.88% | 2,014,478 |
| Oct 15, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 3.12% | 1,433,569 |
| Oct 14, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 1,905,894 |
| Oct 13, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 2,051,211 |
| Oct 12, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -1.79% | 2,028,923 |
| Oct 9, 2026 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -4.55% | 2,067,707 |
| Oct 8, 2026 | 1.75 | 1.78 | 1.70 | 1.76 | 1.76 | - | 3,319,628 |
| Oct 7, 2026 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 1,100,197 |
| Oct 6, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 1,640,479 |
| Oct 5, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 2,716,386 |
| Oct 2, 2026 | 1.85 | 1.87 | 1.80 | 1.82 | 1.82 | - | 2,317,716 |
| Oct 1, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -2.93% | 2,273,032 |
| Sep 30, 2026 | 1.89 | 1.95 | 1.84 | 1.88 | 1.88 | -0.27% | 1,744,199 |
| Sep 29, 2026 | 1.92 | 1.94 | 1.80 | 1.88 | 1.88 | -1.05% | 3,946,250 |
| Sep 28, 2026 | 1.88 | 2.05 | 1.81 | 1.90 | 1.90 | 5.85% | 10,893,991 |
| Sep 25, 2026 | 1.87 | 1.93 | 1.77 | 1.80 | 1.80 | -3.49% | 3,050,439 |
| Sep 24, 2026 | 2.05 | 2.06 | 1.85 | 1.86 | 1.86 | -9.71% | 4,441,760 |
| Sep 23, 2026 | 2.17 | 2.17 | 2.02 | 2.06 | 2.06 | -5.50% | 3,172,480 |
| Sep 22, 2026 | 2.05 | 2.20 | 2.02 | 2.18 | 2.18 | 6.86% | 4,843,826 |
| Sep 21, 2026 | 2.05 | 2.08 | 2.00 | 2.04 | 2.04 | -0.49% | 2,506,460 |
| Sep 18, 2026 | 2.04 | 2.06 | 1.99 | 2.05 | 2.05 | 0.74% | 7,458,743 |
| Sep 17, 2026 | 2.05 | 2.11 | 2.02 | 2.04 | 2.04 | 0.74% | 2,235,727 |
| Sep 16, 2026 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | 0.50% | 2,151,590 |
| Sep 15, 2026 | 1.98 | 2.02 | 1.89 | 2.01 | 2.01 | 1.52% | 2,508,532 |
| Sep 14, 2026 | 1.97 | 2.01 | 1.94 | 1.98 | 1.98 | -1.00% | 1,773,837 |
| Sep 11, 2026 | 2.05 | 2.06 | 1.95 | 2.00 | 2.00 | -0.99% | 3,726,759 |
| Sep 10, 2026 | 2.11 | 2.14 | 2.01 | 2.02 | 2.02 | -6.05% | 2,938,740 |
| Sep 9, 2026 | 2.21 | 2.23 | 2.13 | 2.15 | 2.15 | -3.59% | 2,204,341 |
| Sep 8, 2026 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | -0.45% | 1,657,041 |
| Sep 4, 2026 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 1,044,611 |
| Sep 3, 2026 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.89% | 1,510,144 |
| Sep 2, 2026 | 2.21 | 2.27 | 2.19 | 2.24 | 2.24 | 2.28% | 2,335,861 |
| Sep 1, 2026 | 2.24 | 2.27 | 2.17 | 2.19 | 2.19 | -2.67% | 1,987,900 |
| Aug 31, 2026 | 2.27 | 2.29 | 2.19 | 2.25 | 2.25 | -1.75% | 6,653,031 |
| Aug 28, 2026 | 2.30 | 2.32 | 2.26 | 2.29 | 2.29 | -1.29% | 2,679,263 |