Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.660
-0.030 (-1.78%)
At close: Apr 28, 2026, 4:00 PM EDT
1.699
+0.038 (2.32%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 989,024 |
| Apr 27, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,909,771 |
| Apr 24, 2026 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | - | 1,918,582 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.67 | 1.68 | 1.68 | -7.69% | 2,187,563 |
| Apr 22, 2026 | 1.85 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 1,384,784 |
| Apr 21, 2026 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | 1,401,339 |
| 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 |
| Mar 11, 2026 | 1.66 | 1.72 | 1.61 | 1.72 | 1.72 | 3.61% | 2,423,785 |
| Mar 10, 2026 | 1.72 | 1.78 | 1.61 | 1.66 | 1.66 | -1.19% | 3,522,091 |
| Mar 9, 2026 | 1.69 | 1.79 | 1.66 | 1.68 | 1.68 | -1.75% | 3,642,071 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.58 | 1.71 | 1.71 | 4.27% | 4,901,176 |
| Mar 5, 2026 | 1.54 | 1.76 | 1.45 | 1.64 | 1.64 | 0.61% | 4,156,723 |
| Mar 4, 2026 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | 1.24% | 2,510,134 |
| Mar 3, 2026 | 1.51 | 1.64 | 1.49 | 1.61 | 1.61 | 3.21% | 3,908,202 |
| Mar 2, 2026 | 1.42 | 1.58 | 1.42 | 1.56 | 1.56 | 6.12% | 2,741,013 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 1,258,425 |
| Feb 26, 2026 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | - | 1,916,219 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 2,085,030 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.48 | 1.48 | 1.48 | -1.99% | 2,535,518 |
| Feb 23, 2026 | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | 2,404,809 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 2,257,179 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.40 | 1.52 | 1.52 | 15.15% | 3,378,751 |
| Feb 18, 2026 | 1.31 | 1.37 | 1.30 | 1.32 | 1.32 | - | 1,708,034 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 995,337 |