Advertisement
Advertisement
U.S. Markets open in 1 hr 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.13000.0000 (0.00%)
At close: 01:00PM EST
2.1300 0.00 (0.00%)
Pre-Market: 08:01AM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20222.13002.19002.12002.13002.130077,600
Nov 23, 20222.21002.23002.10002.13002.1300252,100
Nov 22, 20222.22002.23002.13002.22002.2200322,600
Nov 21, 20222.20002.22002.13002.19002.1900275,700
Nov 18, 20222.28002.31002.20002.22002.2200329,400
Nov 17, 20222.24002.29002.18002.21002.2100382,100
Nov 16, 20222.32002.35002.27002.29002.2900207,700
Nov 15, 20222.41002.46002.30002.32002.3200522,800
Nov 14, 20222.35002.41002.29002.33002.3300516,100
Nov 11, 20222.28002.42002.26002.37002.3700627,600
Nov 10, 20222.08002.35002.04002.24002.2400610,400
Nov 09, 20222.04002.05001.95001.96001.9600343,700
Nov 08, 20222.15002.16002.03002.06002.0600500,200
Nov 07, 20222.10002.19002.07002.13002.1300366,900
Nov 04, 20222.15002.16002.00002.08002.0800385,000
Nov 03, 20222.09002.17002.07002.14002.1400261,000
Nov 02, 20222.23002.25002.10002.11002.1100311,100
Nov 01, 20222.16002.28002.15002.22002.2200323,200
Oct 31, 20222.20002.21002.11002.15002.1500360,400
Oct 28, 20222.10002.20002.06002.20002.2000428,400
Oct 27, 20222.13002.13002.06002.09002.0900383,500
Oct 26, 20222.11002.17002.04002.11002.1100376,400
Oct 25, 20221.95002.11001.95002.09002.0900981,600
Oct 24, 20221.96001.97001.87001.94001.9400410,600
Oct 21, 20221.92001.95001.87001.94001.9400466,900
Oct 20, 20221.97002.05001.88001.89001.8900587,800
Oct 19, 20222.08002.08001.93001.95001.9500882,200
Oct 18, 20222.23002.27002.09002.09002.0900622,000
Oct 17, 20222.12002.22002.12002.20002.2000488,600
Oct 14, 20222.20002.23002.10002.11002.1100353,400
Oct 13, 20222.07002.18002.01002.16002.1600501,700
Oct 12, 20222.20002.22002.06002.13002.1300425,700
Oct 11, 20222.20002.26002.10002.20002.2000542,500
Oct 10, 20222.30002.32002.15002.15002.1500399,900
Oct 07, 20222.45002.49002.27002.29002.2900678,000
Oct 06, 20222.46002.53002.42002.46002.4600421,200
Oct 05, 20222.51002.56002.43002.47002.4700301,200
Oct 04, 20222.53002.57002.47002.56002.5600584,300
Oct 03, 20222.42002.49002.37002.45002.4500422,800
Sep 30, 20222.41002.55002.40002.40002.4000520,700
Sep 29, 20222.53002.53002.40002.41002.4100260,400
Sep 28, 20222.45002.58002.45002.55002.5500502,100
Sep 27, 20222.36002.44002.35002.42002.4200681,300
Sep 26, 20222.30002.42002.30002.33002.3300396,800
Sep 23, 20222.32002.38002.31002.33002.3300430,400
Sep 22, 20222.43002.44002.31002.37002.3700663,600
Sep 21, 20222.56002.58002.43002.45002.4500673,300
Sep 20, 20222.48002.58002.42002.53002.5300879,500
Sep 19, 20222.59002.60002.39002.47002.4700985,100
Sep 16, 20222.65002.66002.54002.63002.63002,879,900
Sep 15, 20222.72002.77002.64002.68002.6800495,200
Sep 14, 20222.73002.82002.73002.75002.7500357,600
Sep 13, 20222.75002.82002.70002.74002.7400451,600
Sep 12, 20222.89002.89002.80002.82002.8200390,200
Sep 09, 20222.89002.96002.84002.90002.9000466,600
Sep 08, 20222.67002.86002.67002.85002.8500482,400
Sep 07, 20222.58002.72002.55002.72002.7200961,500
Sep 06, 20222.74002.78002.57002.57002.5700524,500
Sep 02, 20222.81002.89002.72002.72002.7200435,600
Sep 01, 20222.75002.77002.66002.76002.7600338,700
Aug 31, 20222.72002.82002.72002.75002.7500398,700
Aug 30, 20222.80002.86002.65002.70002.7000560,900
Aug 29, 20222.77002.83002.72002.76002.7600502,500
Aug 26, 20222.99003.00002.77002.79002.7900583,900
Aug 25, 20223.05003.09002.93003.00003.0000540,600
Aug 24, 20222.90003.05002.88003.04003.0400600,000
Aug 23, 20222.88002.93002.76002.89002.8900628,700
Aug 22, 20223.03003.11002.82002.87002.87001,292,700
Aug 19, 20223.00003.15002.97003.07003.0700789,600
Aug 18, 20223.07003.15002.97003.10003.1000864,300
Aug 17, 20223.22003.31003.06003.06003.06001,409,100
Aug 16, 20223.48003.48003.25003.28003.28001,061,600
Aug 15, 20223.18003.46003.15003.43003.43001,639,100
Aug 12, 20222.90003.27002.79003.17003.17003,265,200
Aug 11, 20222.77002.86002.71002.76002.76001,193,000
Aug 10, 20222.65002.81002.59002.78002.78001,217,100
Aug 09, 20222.67002.67002.50002.56002.56001,268,100
Aug 08, 20222.87003.02002.47002.58002.58002,882,700
Aug 05, 20222.62002.88002.60002.83002.83002,741,800
Aug 04, 20222.69002.79002.64002.69002.69001,997,700
Aug 03, 20222.61002.78002.60002.69002.69001,768,500
Aug 02, 20222.55002.63002.45002.60002.60004,033,200
Aug 01, 20222.36002.43002.34002.37002.37001,568,700
Jul 29, 20222.44002.44002.34002.38002.38002,329,000
Jul 28, 20222.61002.71002.39002.40002.40007,154,200
Jul 27, 20223.18003.29003.06003.27003.2700769,900
Jul 26, 20223.05003.18002.96003.13003.1300456,900
Jul 25, 20223.07003.08002.99003.08003.0800359,900
Jul 22, 20223.20003.23003.04003.08003.0800624,800
Jul 21, 20223.07003.18003.00003.18003.1800514,700
Jul 20, 20223.00003.19002.95003.08003.0800781,400
Jul 19, 20222.84002.99002.77002.98002.9800581,600
Jul 18, 20223.10003.14002.80002.82002.8200890,800
Jul 15, 20223.04003.09002.91003.08003.0800744,800
Jul 14, 20222.91003.02002.85003.02003.0200903,700
Jul 13, 20222.75003.02002.69002.96002.96001,457,600
Jul 12, 20222.70002.85002.58002.83002.83001,055,700
Jul 11, 20222.84002.88002.65002.68002.68001,139,100
Jul 08, 20222.80002.96002.74002.87002.87001,975,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement