LXRX - Lexicon Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20195.805.885.685.755.75378,300
Jun 24, 20195.945.945.665.765.76261,600
Jun 21, 20195.965.995.785.945.94306,100
Jun 20, 20196.326.545.956.006.00319,200
Jun 19, 20196.086.276.016.256.25268,500
Jun 18, 20195.956.155.916.046.04327,300
Jun 17, 20195.696.015.685.905.90294,200
Jun 14, 20195.885.895.565.655.65199,800
Jun 13, 20195.805.985.675.865.86217,300
Jun 12, 20195.525.865.475.795.79306,900
Jun 11, 20195.595.605.405.535.53289,100
Jun 10, 20195.705.755.535.545.54201,800
Jun 07, 20195.555.675.445.655.65203,400
Jun 06, 20195.665.715.455.525.52228,100
Jun 05, 20195.605.755.575.675.67384,000
Jun 04, 20195.405.635.265.565.56391,400
Jun 03, 20195.385.455.105.355.35446,000
May 31, 20195.595.605.315.385.38422,800
May 30, 20195.845.915.645.665.66303,300
May 29, 20195.865.935.675.825.82322,200
May 28, 20195.946.035.885.925.92257,700
May 24, 20195.795.965.765.925.92499,400
May 23, 20195.795.865.625.765.76345,900
May 22, 20196.046.075.775.885.88319,400
May 21, 20195.926.125.796.076.07313,000
May 20, 20196.206.285.785.825.82454,000
May 17, 20196.216.336.096.206.20322,100
May 16, 20196.486.606.246.296.29331,500
May 15, 20196.396.596.376.466.46265,000
May 14, 20196.446.726.416.456.45482,500
May 13, 20196.546.696.256.406.40379,100
May 10, 20196.857.066.656.776.77350,500
May 09, 20197.047.146.736.886.88416,900
May 08, 20197.047.276.987.117.11392,700
May 07, 20197.007.256.897.037.03627,700
May 06, 20196.407.126.347.017.01858,100
May 03, 20196.086.576.076.566.56699,500
May 02, 20196.006.195.886.076.07417,200
May 01, 20195.826.335.805.975.971,064,400
Apr 30, 20195.906.085.775.805.80804,900
Apr 29, 20196.406.755.915.955.952,609,600
Apr 26, 20195.656.005.655.965.96743,300
Apr 25, 20195.725.825.575.675.67398,200
Apr 24, 20195.865.895.635.775.77632,400
Apr 23, 20195.675.945.615.845.84576,000
Apr 22, 20195.575.765.525.665.66425,500
Apr 18, 20195.655.835.535.585.58645,700
Apr 17, 20195.926.005.555.665.66500,600
Apr 16, 20195.966.025.785.895.89423,500
Apr 15, 20196.086.155.905.935.93462,700
Apr 12, 20196.276.275.906.076.07492,200
Apr 11, 20196.256.316.136.216.21282,700
Apr 10, 20196.156.326.076.256.25409,400
Apr 09, 20196.106.306.026.126.12591,700
Apr 08, 20196.286.286.066.126.12440,600
Apr 05, 20196.076.426.076.226.22850,500
Apr 04, 20195.926.225.926.076.07535,000
Apr 03, 20195.766.125.765.925.92588,100
Apr 02, 20195.455.845.395.735.73604,600
Apr 01, 20195.585.665.375.455.45490,600
Mar 29, 20195.315.735.285.565.56624,200
Mar 28, 20195.305.405.145.265.26506,300
Mar 27, 20195.415.455.105.325.321,003,800
Mar 26, 20195.725.725.345.415.411,114,400
Mar 25, 20195.956.105.305.665.662,712,100
Mar 22, 20197.918.044.256.206.203,482,400
Mar 21, 20197.788.107.527.947.941,360,300
Mar 20, 20198.258.267.667.747.741,236,200
Mar 19, 20197.638.017.497.807.801,106,400
Mar 18, 20197.457.887.457.627.62964,100
Mar 15, 20197.357.707.277.417.412,980,200
Mar 14, 20197.347.627.157.337.331,011,400
Mar 13, 20197.698.397.217.867.861,649,300
Mar 12, 20196.967.256.847.177.17811,000
Mar 11, 20196.586.986.456.936.93928,800
Mar 08, 20196.556.646.456.556.55498,500
Mar 07, 20196.406.726.286.646.64479,900
Mar 06, 20196.696.836.226.356.35781,500
Mar 05, 20196.957.016.666.716.711,130,500
Mar 04, 20196.957.386.666.876.871,370,000
Mar 01, 20195.577.075.556.816.813,296,500
Feb 28, 20195.605.605.205.325.32606,400
Feb 27, 20195.505.725.405.515.512,757,400
Feb 26, 20195.455.595.385.485.48330,500
Feb 25, 20195.555.675.375.495.49441,500
Feb 22, 20195.365.525.285.515.51579,500
Feb 21, 20195.345.415.245.345.34482,300
Feb 20, 20195.335.535.325.355.35669,900
Feb 19, 20195.375.535.255.315.31519,100
Feb 15, 20195.145.385.125.355.35680,300
Feb 14, 20195.125.215.025.125.12544,100
Feb 13, 20195.035.185.015.125.12537,000
Feb 12, 20195.005.114.935.005.00490,600
Feb 11, 20194.874.994.804.984.98345,000
Feb 08, 20194.995.024.784.854.85456,300
Feb 07, 20195.145.174.924.964.96388,300
Feb 06, 20195.185.255.005.165.16557,900
Feb 05, 20195.065.265.065.195.19515,800
Feb 04, 20194.825.144.775.055.05647,600
Feb 01, 20194.714.934.564.814.81746,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...