Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
2.225
+0.015 (0.68%)
May 21, 2026, 11:26 AM EDT - Market open
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.11 | 2.26 | 2.11 | 2.23 | - | 0.90% | 556,368 |
| May 20, 2026 | 2.13 | 2.26 | 2.13 | 2.21 | 2.21 | 3.76% | 1,696,303 |
| May 19, 2026 | 2.11 | 2.15 | 2.04 | 2.13 | 2.13 | -0.47% | 1,644,815 |
| May 18, 2026 | 2.22 | 2.26 | 2.08 | 2.14 | 2.14 | -4.04% | 2,209,782 |
| May 15, 2026 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -4.29% | 2,117,562 |
| May 14, 2026 | 2.44 | 2.44 | 2.29 | 2.33 | 2.33 | -4.51% | 2,521,321 |
| May 13, 2026 | 2.41 | 2.51 | 2.34 | 2.44 | 2.44 | 1.24% | 3,314,830 |
| May 12, 2026 | 2.31 | 2.53 | 2.25 | 2.41 | 2.41 | 4.33% | 6,253,566 |
| May 11, 2026 | 2.01 | 2.47 | 2.00 | 2.31 | 2.31 | 15.50% | 13,977,932 |
| May 8, 2026 | 1.69 | 2.00 | 1.64 | 2.00 | 2.00 | 19.05% | 7,018,739 |
| May 7, 2026 | 1.65 | 1.69 | 1.52 | 1.68 | 1.68 | 5.00% | 5,024,677 |
| May 6, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 2,210,354 |
| May 5, 2026 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 1,588,385 |
| May 4, 2026 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 1,095,620 |
| May 1, 2026 | 1.59 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 1,398,160 |
| Apr 30, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 3.87% | 1,160,391 |
| Apr 29, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.63% | 1,607,784 |
| Apr 28, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 990,047 |
| Apr 27, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,920,482 |
| Apr 24, 2026 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | - | 1,931,996 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.67 | 1.68 | 1.68 | -7.69% | 2,208,152 |
| Apr 22, 2026 | 1.85 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 1,401,918 |
| Apr 21, 2026 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | 1,402,013 |
| Apr 20, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | -1.60% | 1,649,963 |
| Apr 17, 2026 | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | 1.63% | 3,142,111 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -1.08% | 1,969,267 |
| Apr 15, 2026 | 1.75 | 1.86 | 1.74 | 1.86 | 1.86 | 6.29% | 2,135,662 |
| Apr 14, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 1,257,529 |
| Apr 13, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 838,359 |
| Apr 10, 2026 | 1.77 | 1.80 | 1.70 | 1.72 | 1.72 | -2.27% | 1,368,261 |
| Apr 9, 2026 | 1.65 | 1.84 | 1.65 | 1.76 | 1.76 | 5.39% | 3,948,321 |
| Apr 8, 2026 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 4.37% | 2,303,383 |
| Apr 7, 2026 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 1,888,348 |
| Apr 6, 2026 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | - | 1,587,079 |
| Apr 2, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -3.05% | 2,316,350 |
| Apr 1, 2026 | 1.59 | 1.71 | 1.55 | 1.64 | 1.64 | 5.13% | 2,904,323 |
| Mar 31, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 1,754,933 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.49 | 1.51 | 1.51 | -8.48% | 3,358,384 |
| Mar 27, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 1,714,654 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 3,670,844 |
| Mar 25, 2026 | 1.72 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 2,731,167 |
| Mar 24, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 4.88% | 2,701,283 |
| Mar 23, 2026 | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | 5.13% | 1,853,359 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -3.70% | 6,680,626 |
| Mar 19, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.85% | 1,456,881 |
| Mar 18, 2026 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 1,395,000 |
| Mar 17, 2026 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 0.62% | 1,308,969 |
| Mar 16, 2026 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 2,045,206 |
| Mar 13, 2026 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | -1.74% | 2,245,545 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | - | 1,928,561 |