Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.650
+0.050 (3.12%)
At close: Oct 15, 2026, 4:00 PM EDT
1.640
-0.010 (-0.61%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Lexicon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 3.12% | 1,433,567 |
| Oct 14, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 1,901,189 |
| Oct 13, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 2,049,798 |
| Oct 12, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -1.79% | 2,022,184 |
| Oct 9, 2026 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -4.55% | 2,065,862 |
| Oct 8, 2026 | 1.75 | 1.78 | 1.70 | 1.76 | 1.76 | - | 3,151,444 |
| Oct 7, 2026 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 1,098,982 |
| Oct 6, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 1,545,543 |
| Oct 5, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 2,662,098 |
| Oct 2, 2026 | 1.85 | 1.87 | 1.80 | 1.82 | 1.82 | - | 2,287,826 |
| Oct 1, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -2.93% | 2,251,018 |
| 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 |
| 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 |