Canada markets open in 3 hours 13 minutes

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7100+0.0600 (+3.64%)
At close: 04:00PM EDT
1.7000 -0.01 (-0.58%)
After hours: 07:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20241.68001.86001.67001.71001.71004,084,400
Apr 19, 20241.63001.69001.60001.65001.65002,987,400
Apr 18, 20241.67001.73001.62001.63001.63003,715,000
Apr 17, 20241.72001.78001.61001.62001.62005,561,500
Apr 16, 20241.83001.84001.69001.70001.70004,591,800
Apr 15, 20241.95001.96001.84001.87001.87003,492,500
Apr 12, 20242.01002.04001.93001.97001.97001,868,000
Apr 11, 20242.03002.09001.98002.03002.03001,750,100
Apr 10, 20242.04002.04001.97002.02002.02002,599,300
Apr 09, 20242.11002.17002.04002.07002.07002,216,800
Apr 08, 20242.07002.11002.03002.09002.09001,332,700
Apr 05, 20242.04002.10002.01002.06002.06001,233,500
Apr 04, 20242.08002.19002.03002.06002.06002,013,700
Apr 03, 20242.22002.24002.03002.04002.04004,392,500
Apr 02, 20242.27002.28002.18002.21002.21002,046,300
Apr 01, 20242.45002.45002.28002.28002.28001,804,600
Mar 28, 20242.18002.47002.13002.40002.40007,061,200
Mar 27, 20242.00002.29001.99002.19002.19005,170,800
Mar 26, 20242.10002.17001.96001.98001.98004,400,400
Mar 25, 20242.26002.36002.12002.12002.12004,181,700
Mar 22, 20242.43002.45002.26002.26002.26003,252,400
Mar 21, 20242.47002.59002.39002.41002.41002,909,500
Mar 20, 20242.43002.52002.37002.49002.49001,642,500
Mar 19, 20242.48002.58002.41002.44002.44002,894,500
Mar 18, 20242.57002.59002.50002.52002.52002,428,800
Mar 15, 20242.45002.62002.44002.60002.60007,482,800
Mar 14, 20242.46002.52002.39002.43002.43003,083,800
Mar 13, 20242.48002.64002.39002.48002.48005,957,000
Mar 12, 20242.82002.83002.50002.52002.52008,468,500
Mar 11, 20242.32002.82002.29002.81002.810029,495,900
Mar 08, 20242.13002.25002.12002.17002.17001,282,700
Mar 07, 20242.19002.22002.09002.15002.15002,284,200
Mar 06, 20242.27002.28002.13002.19002.19002,524,200
Mar 05, 20242.20002.32002.15002.25002.25001,718,700
Mar 04, 20242.50002.56002.19002.21002.21003,625,300
Mar 01, 20242.43002.55002.35002.48002.48003,016,400
Feb 29, 20242.62002.69002.42002.49002.49004,452,500
Feb 28, 20242.63002.79002.45002.61002.61005,745,100
Feb 27, 20242.45002.80002.45002.62002.62006,010,300
Feb 26, 20242.55002.65002.38002.44002.44004,976,200
Feb 23, 20242.36002.54002.29002.54002.54006,552,500
Feb 22, 20242.60002.71002.33002.37002.37005,705,200
Feb 21, 20242.63002.73002.45002.51002.51004,102,900
Feb 20, 20243.10003.26002.54002.65002.65009,662,600
Feb 16, 20243.48003.73003.12003.18003.18006,896,200
Feb 15, 20243.40003.72003.09003.58003.580012,303,300
Feb 14, 20243.06003.46003.04003.32003.32009,815,600
Feb 13, 20242.79002.99002.67002.93002.93005,870,900
Feb 12, 20242.45002.97002.39002.92002.92009,041,700
Feb 09, 20242.35002.44002.32002.39002.39003,282,500
Feb 08, 20242.16002.33002.14002.30002.30002,945,800
Feb 07, 20242.24002.31002.11002.15002.15004,033,200
Feb 06, 20242.05002.23002.01002.21002.21003,602,900
Feb 05, 20242.13002.20002.02002.05002.05004,124,200
Feb 02, 20242.05002.15001.99002.13002.13004,748,300
Feb 01, 20241.95002.02001.85001.98001.98004,545,400
Jan 31, 20241.80001.97001.76001.87001.87005,025,700
Jan 30, 20241.89001.93001.74001.76001.76003,496,900
Jan 29, 20241.91001.97001.80001.92001.92003,635,000
Jan 26, 20241.84001.96001.76001.82001.82006,494,600
Jan 25, 20241.79001.93001.69001.78001.78008,087,400
Jan 24, 20241.67001.77001.60001.73001.73009,391,000
Jan 23, 20241.45001.60001.43001.60001.60004,211,400
Jan 22, 20241.29001.40001.29001.38001.38002,188,400
Jan 19, 20241.33001.33001.24001.30001.30002,348,700
Jan 18, 20241.38001.38001.28001.30001.30001,665,600
Jan 17, 20241.28001.37001.27001.37001.37002,476,100
Jan 16, 20241.37001.38001.31001.32001.32002,037,500
Jan 12, 20241.41001.45001.33001.37001.37001,928,600
Jan 11, 20241.46001.47001.38001.41001.41001,642,200
Jan 10, 20241.48001.50001.43001.45001.45001,221,000
Jan 09, 20241.52001.53001.46001.48001.48001,538,000
Jan 08, 20241.50001.55001.33001.53001.53005,041,300
Jan 05, 20241.64001.67001.46001.48001.48004,011,900
Jan 04, 20241.54001.64001.51001.60001.60003,413,200
Jan 03, 20241.62001.62001.49001.51001.51003,160,600
Jan 02, 20241.49001.67001.44001.59001.59003,184,800
Dec 29, 20231.57001.62001.51001.53001.53002,774,200
Dec 28, 20231.49001.64001.45001.53001.53003,936,000
Dec 27, 20231.43001.49001.38001.46001.46002,874,800
Dec 26, 20231.36001.43001.32001.41001.41002,723,800
Dec 22, 20231.29001.37001.28001.31001.31001,885,300
Dec 21, 20231.26001.31001.22001.27001.27001,516,000
Dec 20, 20231.25001.35001.22001.22001.22002,137,300
Dec 19, 20231.22001.30001.22001.27001.27001,795,400
Dec 18, 20231.26001.29001.20001.21001.21001,565,900
Dec 15, 20231.30001.33001.24001.27001.27002,586,900
Dec 14, 20231.30001.36001.25001.30001.30002,356,800
Dec 13, 20231.19001.30001.17001.28001.28002,421,400
Dec 12, 20231.22001.23001.16001.18001.18001,052,700
Dec 11, 20231.25001.27001.16001.25001.25002,222,400
Dec 08, 20231.25001.30001.24001.25001.25001,952,300
Dec 07, 20231.29001.33001.20001.25001.25001,909,700
Dec 06, 20231.15001.26001.13001.24001.24002,597,600
Dec 05, 20231.19001.22001.14001.14001.14001,980,200
Dec 04, 20231.15001.21001.12001.20001.20002,508,700
Dec 01, 20231.07001.16001.04001.15001.15002,133,600
Nov 30, 20231.13001.16001.06001.06001.06003,435,200
Nov 29, 20231.12001.16001.10001.11001.11001,088,400
Nov 28, 20231.12001.13001.07001.10001.1000914,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...