Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.350 6.860 6.350 6.640 424,400 +0.35(+5.56%)
Dec 28, 2018 6.310 6.580 6.160 6.290 627,400 -0.06(-0.94%)
Dec 27, 2018 6.350 6.610 6.020 6.350 897,557 -0.09(-1.40%)
Dec 26, 2018 6.210 6.460 6.050 6.440 1,375,967 +0.29(+4.72%)
Dec 24, 2018 6.160 6.400 6.130 6.150 384,200 -0.19(-3.00%)
Dec 21, 2018 6.960 7.000 6.320 6.340 1,370,400 -0.60(-8.65%)
Dec 20, 2018 7.190 7.330 6.900 6.940 433,427 -0.28(-3.88%)
Dec 19, 2018 6.980 7.530 6.980 7.220 674,606 +0.25(+3.59%)
Dec 18, 2018 7.350 7.510 6.880 6.970 454,094 -0.33(-4.52%)
Dec 17, 2018 7.170 7.720 7.160 7.300 501,047 +0.04(+0.55%)
Dec 14, 2018 7.040 7.430 6.980 7.260 843,900 +0.17(+2.40%)
Dec 13, 2018 7.460 7.500 7.050 7.090 459,469 -0.31(-4.19%)
Dec 12, 2018 7.180 7.500 7.110 7.400 376,118 +0.30(+4.23%)
Dec 11, 2018 7.190 7.440 6.910 7.100 358,519 -0.05(-0.70%)
Dec 10, 2018 7.100 7.220 6.750 7.150 580,266 +0.04(+0.56%)
Dec 07, 2018 7.380 7.440 7.070 7.110 532,700 -0.24(-3.27%)
Dec 06, 2018 7.340 7.700 7.250 7.350 715,059 -0.09(-1.21%)
Dec 04, 2018 7.920 8.090 7.390 7.440 535,300 -0.50(-6.30%)
Dec 03, 2018 8.280 8.280 7.850 7.940 466,042 -0.16(-1.98%)
Nov 30, 2018 8.140 8.250 7.900 8.100 436,500 -0.04(-0.49%)
Nov 29, 2018 8.110 8.400 7.870 8.140 358,683 -0.03(-0.37%)
Nov 28, 2018 7.460 8.180 7.300 8.170 760,979 +0.76(+10.26%)
Nov 27, 2018 7.460 7.630 7.040 7.410 574,612 -0.09(-1.20%)
Nov 26, 2018 7.600 7.761 7.350 7.500 394,225 +0.02(+0.27%)
Nov 23, 2018 8.060 8.235 7.420 7.480 415,300 -0.62(-7.65%)
Nov 21, 2018 8.100 8.100 8.100 0 +0.21(+2.66%)
Nov 20, 2018 8.070 8.323 7.800 7.890 430,713 -0.36(-4.36%)
Nov 19, 2018 8.700 8.700 8.190 8.250 371,167 -0.47(-5.39%)
Nov 16, 2018 8.390 8.770 8.360 8.720 439,500 +0.25(+2.95%)
Nov 15, 2018 8.070 8.470 8.000 8.470 321,018 +0.38(+4.70%)
Nov 14, 2018 8.500 8.580 7.960 8.090 378,031 -0.32(-3.80%)
Nov 13, 2018 8.470 8.810 8.350 8.410 347,305 +0.03(+0.36%)
Nov 12, 2018 8.970 8.970 8.330 8.380 378,701 -0.59(-6.58%)
Nov 09, 2018 9.050 9.150 8.900 8.970 262,500 -0.12(-1.32%)
Nov 08, 2018 8.850 9.330 8.850 9.090 316,457 +0.24(+2.71%)
Nov 07, 2018 8.600 8.860 8.540 8.850 367,130 +0.33(+3.87%)
Nov 06, 2018 8.800 9.000 8.520 8.520 296,713 -0.27(-3.07%)
Nov 05, 2018 8.500 8.910 8.210 8.790 403,658 +0.30(+3.53%)
Nov 02, 2018 8.320 8.550 8.160 8.490 543,200 +0.17(+2.04%)
Nov 01, 2018 7.420 8.870 7.420 8.320 869,033 +0.49(+6.26%)
Oct 31, 2018 8.270 8.500 7.520 7.830 799,304 -0.35(-4.28%)
Oct 30, 2018 8.270 8.490 7.980 8.180 463,833 -0.11(-1.33%)
Oct 29, 2018 8.660 8.930 8.110 8.290 299,240 -0.24(-2.81%)
Oct 26, 2018 8.380 8.770 8.260 8.530 362,700 +0.04(+0.47%)
Oct 25, 2018 7.900 8.670 7.900 8.490 501,711 +0.67(+8.57%)
Oct 24, 2018 8.270 8.460 7.780 7.820 599,912 -0.46(-5.61%)
Oct 23, 2018 8.030 8.430 7.920 8.285 335,465 +0.10(+1.16%)
Oct 22, 2018 8.740 8.750 8.100 8.190 427,373 -0.51(-5.86%)
Oct 19, 2018 8.650 8.960 8.510 8.700 437,100 +0.05(+0.58%)
Oct 18, 2018 8.810 8.880 8.510 8.650 285,402 -0.21(-2.37%)
Oct 17, 2018 9.130 9.130 8.750 8.860 202,789 -0.31(-3.38%)
Oct 16, 2018 8.600 9.200 8.515 9.170 375,479 +0.64(+7.50%)
Oct 15, 2018 8.740 8.766 8.410 8.530 255,241 -0.24(-2.74%)
Oct 12, 2018 8.780 8.970 8.620 8.770 348,500 +0.15(+1.74%)
Oct 11, 2018 8.790 8.980 8.500 8.620 416,315 -0.13(-1.49%)
Oct 10, 2018 9.160 9.270 8.740 8.750 380,372 -0.41(-4.48%)
Oct 09, 2018 9.320 9.530 9.110 9.160 391,037 -0.17(-1.82%)
Oct 08, 2018 9.470 9.580 9.220 9.330 259,392 -0.15(-1.58%)
Oct 05, 2018 9.700 9.940 9.250 9.480 444,600 -0.25(-2.57%)
Oct 04, 2018 9.910 10.05 9.520 9.730 474,423 -0.25(-2.51%)
Oct 03, 2018 9.910 10.11 9.790 9.980 411,092 +0.07(+0.71%)
Oct 02, 2018 10.52 10.53 9.830 9.910 783,138 -0.60(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.