Lexicon Pharmaceuticals, Inc. (LXRX)

NASDAQ: LXRX · Real-Time Price · USD

2.240

-0.020 (-0.88%)

At close: Sep 4, 2026, 4:00 PM EDT

2.260

+0.020 (0.89%)

After-hours: Sep 4, 2026, 7:59 PM EDT

Lexicon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.25	2.26	2.22	2.24	2.24	-0.88%	1,043,702
Sep 3, 2026	2.25	2.27	2.23	2.26	2.26	0.89%	1,506,903
Sep 2, 2026	2.21	2.27	2.19	2.24	2.24	2.28%	2,330,610
Sep 1, 2026	2.24	2.27	2.17	2.19	2.19	-2.67%	1,987,232
Aug 31, 2026	2.27	2.29	2.19	2.25	2.25	-1.75%	6,647,451
Aug 28, 2026	2.30	2.32	2.26	2.29	2.29	-1.29%	2,679,263
Aug 27, 2026	2.30	2.34	2.30	2.32	2.32	0.43%	1,618,340
Aug 26, 2026	2.32	2.35	2.28	2.31	2.31	-1.28%	1,200,274
Aug 25, 2026	2.35	2.37	2.30	2.34	2.34	0.86%	1,821,248
Aug 24, 2026	2.32	2.35	2.30	2.32	2.32	0.87%	1,675,637
Aug 21, 2026	2.19	2.31	2.19	2.30	2.30	5.50%	3,194,807
Aug 20, 2026	2.40	2.40	2.17	2.18	2.18	-9.54%	4,746,460
Aug 19, 2026	2.46	2.48	2.39	2.41	2.41	-0.41%	1,776,304
Aug 18, 2026	2.33	2.44	2.33	2.42	2.42	3.42%	2,904,994
Aug 17, 2026	2.31	2.39	2.29	2.34	2.34	0.86%	3,530,414
Aug 14, 2026	2.32	2.34	2.27	2.32	2.32	-0.85%	1,762,685
Aug 13, 2026	2.37	2.39	2.32	2.34	2.34	-0.43%	2,315,188
Aug 12, 2026	2.41	2.46	2.35	2.35	2.35	-3.29%	2,569,147
Aug 11, 2026	2.42	2.45	2.31	2.43	2.43	1.25%	3,031,984
Aug 10, 2026	2.45	2.49	2.38	2.40	2.40	-2.83%	2,696,711
Aug 7, 2026	2.44	2.48	2.29	2.47	2.47	4.66%	3,085,741
Aug 6, 2026	1.96	2.44	1.96	2.36	2.36	-3.67%	4,890,832
Aug 5, 2026	2.52	2.52	2.40	2.45	2.45	-1.61%	3,974,293
Aug 4, 2026	2.33	2.52	2.32	2.49	2.49	6.87%	3,908,893
Aug 3, 2026	2.29	2.34	2.22	2.33	2.33	0.87%	2,053,054
Jul 31, 2026	2.32	2.35	2.25	2.31	2.31	-1.28%	2,767,972
Jul 30, 2026	2.32	2.40	2.29	2.34	2.34	0.86%	2,464,426
Jul 29, 2026	2.38	2.42	2.29	2.32	2.32	-0.85%	2,476,278
Jul 28, 2026	2.24	2.35	2.17	2.34	2.34	4.93%	2,680,219
Jul 27, 2026	2.30	2.38	2.16	2.23	2.23	-2.62%	2,957,356
Jul 24, 2026	2.30	2.35	2.24	2.29	2.29	-0.43%	1,681,849
Jul 23, 2026	2.21	2.35	2.19	2.30	2.30	2.22%	2,708,450
Jul 22, 2026	2.36	2.37	2.19	2.25	2.25	-5.46%	3,601,885
Jul 21, 2026	2.33	2.40	2.26	2.38	2.38	2.15%	2,348,814
Jul 20, 2026	2.41	2.42	2.26	2.33	2.33	-2.51%	3,095,660
Jul 17, 2026	2.22	2.40	2.19	2.39	2.39	6.70%	2,431,579
Jul 16, 2026	2.20	2.26	2.17	2.24	2.24	1.82%	2,736,852
Jul 15, 2026	2.11	2.21	2.04	2.20	2.20	3.77%	4,408,666
Jul 14, 2026	2.20	2.22	2.10	2.12	2.12	-2.30%	1,541,127
Jul 13, 2026	2.20	2.22	2.14	2.17	2.17	-2.25%	1,705,614
Jul 10, 2026	2.25	2.25	2.14	2.22	2.22	-1.33%	2,299,214
Jul 9, 2026	2.28	2.28	2.21	2.25	2.25	-0.88%	1,465,319
Jul 8, 2026	2.34	2.35	2.22	2.27	2.27	-4.22%	4,050,818
Jul 7, 2026	2.32	2.44	2.26	2.37	2.37	2.16%	4,745,125
Jul 6, 2026	2.30	2.42	2.30	2.32	2.32	-	2,219,283
Jul 2, 2026	2.35	2.44	2.27	2.32	2.32	-0.85%	2,630,031
Jul 1, 2026	2.37	2.44	2.33	2.34	2.34	-2.50%	2,408,788
Jun 30, 2026	2.68	2.68	2.37	2.40	2.40	-9.09%	5,191,551
Jun 29, 2026	2.55	2.67	2.49	2.64	2.64	3.53%	4,632,132
Jun 26, 2026	2.28	2.55	2.28	2.55	2.55	11.35%	39,463,853