Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
2.320
-0.020 (-0.85%)
At close: Aug 14, 2026, 4:00 PM EDT
2.348
+0.028 (1.22%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Lexicon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.32 | 2.34 | 2.27 | 2.32 | 2.32 | -0.85% | 1,762,573 |
| Aug 13, 2026 | 2.37 | 2.39 | 2.32 | 2.34 | 2.34 | -0.43% | 2,313,462 |
| Aug 12, 2026 | 2.41 | 2.46 | 2.35 | 2.35 | 2.35 | -3.29% | 2,545,001 |
| Aug 11, 2026 | 2.42 | 2.45 | 2.31 | 2.43 | 2.43 | 1.25% | 3,019,340 |
| Aug 10, 2026 | 2.45 | 2.49 | 2.38 | 2.40 | 2.40 | -2.83% | 2,695,905 |
| Aug 7, 2026 | 2.44 | 2.48 | 2.29 | 2.47 | 2.47 | 4.66% | 3,085,601 |
| Aug 6, 2026 | 1.96 | 2.44 | 1.96 | 2.36 | 2.36 | -3.67% | 4,885,951 |
| Aug 5, 2026 | 2.52 | 2.52 | 2.40 | 2.45 | 2.45 | -1.61% | 3,967,752 |
| 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 |
| Jun 25, 2026 | 2.23 | 2.38 | 2.23 | 2.29 | 2.29 | 3.15% | 3,395,327 |
| Jun 24, 2026 | 2.18 | 2.27 | 2.18 | 2.22 | 2.22 | 2.78% | 2,823,421 |
| Jun 23, 2026 | 2.10 | 2.24 | 2.06 | 2.16 | 2.16 | 0.47% | 2,774,239 |
| Jun 22, 2026 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 6.97% | 3,035,727 |
| Jun 18, 2026 | 2.04 | 2.10 | 1.98 | 2.01 | 2.01 | -1.47% | 3,927,187 |
| Jun 17, 2026 | 1.95 | 2.09 | 1.95 | 2.04 | 2.04 | 4.62% | 2,622,399 |
| Jun 16, 2026 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -0.51% | 1,853,927 |
| Jun 15, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 2,081,608 |
| Jun 12, 2026 | 1.89 | 2.03 | 1.88 | 1.92 | 1.92 | 1.59% | 2,994,452 |
| Jun 11, 2026 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 2,041,413 |
| Jun 10, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | - | 1,283,139 |
| Jun 9, 2026 | 1.88 | 1.93 | 1.84 | 1.88 | 1.88 | - | 1,262,183 |
| Jun 8, 2026 | 1.93 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 1,489,321 |
| Jun 5, 2026 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 0.53% | 1,761,568 |
| Jun 4, 2026 | 1.84 | 1.99 | 1.84 | 1.90 | 1.90 | 2.70% | 1,756,886 |