UK Markets open in 1 hr 49 mins

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2600+0.1200 (+5.61%)
At close: 04:00PM EST
2.2600 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022------
02 Dec 20222.12002.26002.10002.26002.2600299,600
01 Dec 20222.18002.26002.11002.14002.1400306,200
30 Nov 20222.04002.14002.02002.14002.1400519,300
29 Nov 20222.00002.11002.00002.05002.0500431,900
28 Nov 20222.12002.13002.01002.02002.0200260,900
25 Nov 20222.13002.19002.12002.13002.130077,600
23 Nov 20222.21002.23002.10002.13002.1300252,100
22 Nov 20222.22002.23002.13002.22002.2200322,600
21 Nov 20222.20002.22002.13002.19002.1900275,700
18 Nov 20222.28002.31002.20002.22002.2200329,400
17 Nov 20222.24002.29002.18002.21002.2100382,100
16 Nov 20222.32002.35002.27002.29002.2900207,700
15 Nov 20222.41002.46002.30002.32002.3200522,800
14 Nov 20222.35002.41002.29002.33002.3300516,100
11 Nov 20222.28002.42002.26002.37002.3700627,600
10 Nov 20222.08002.35002.04002.24002.2400610,400
09 Nov 20222.04002.05001.95001.96001.9600343,700
08 Nov 20222.15002.16002.03002.06002.0600500,200
07 Nov 20222.10002.19002.07002.13002.1300366,900
04 Nov 20222.15002.16002.00002.08002.0800385,000
03 Nov 20222.09002.17002.07002.14002.1400261,000
02 Nov 20222.23002.25002.10002.11002.1100311,100
01 Nov 20222.16002.28002.15002.22002.2200323,200
31 Oct 20222.20002.21002.11002.15002.1500360,400
28 Oct 20222.10002.20002.06002.20002.2000428,400
27 Oct 20222.13002.13002.06002.09002.0900383,500
26 Oct 20222.11002.17002.04002.11002.1100376,400
25 Oct 20221.95002.11001.95002.09002.0900981,600
24 Oct 20221.96001.97001.87001.94001.9400410,600
21 Oct 20221.92001.95001.87001.94001.9400466,900
20 Oct 20221.97002.05001.88001.89001.8900587,800
19 Oct 20222.08002.08001.93001.95001.9500882,200
18 Oct 20222.23002.27002.09002.09002.0900622,000
17 Oct 20222.12002.22002.12002.20002.2000488,600
14 Oct 20222.20002.23002.10002.11002.1100353,400
13 Oct 20222.07002.18002.01002.16002.1600501,700
12 Oct 20222.20002.22002.06002.13002.1300425,700
11 Oct 20222.20002.26002.10002.20002.2000542,500
10 Oct 20222.30002.32002.15002.15002.1500399,900
07 Oct 20222.45002.49002.27002.29002.2900678,000
06 Oct 20222.46002.53002.42002.46002.4600421,200
05 Oct 20222.51002.56002.43002.47002.4700301,200
04 Oct 20222.53002.57002.47002.56002.5600584,300
03 Oct 20222.42002.49002.37002.45002.4500422,800
30 Sept 20222.41002.55002.40002.40002.4000520,700
29 Sept 20222.53002.53002.40002.41002.4100260,400
28 Sept 20222.45002.58002.45002.55002.5500502,100
27 Sept 20222.36002.44002.35002.42002.4200681,300
26 Sept 20222.30002.42002.30002.33002.3300396,800
23 Sept 20222.32002.38002.31002.33002.3300430,400
22 Sept 20222.43002.44002.31002.37002.3700663,600
21 Sept 20222.56002.58002.43002.45002.4500673,300
20 Sept 20222.48002.58002.42002.53002.5300879,500
19 Sept 20222.59002.60002.39002.47002.4700985,100
16 Sept 20222.65002.66002.54002.63002.63002,879,900
15 Sept 20222.72002.77002.64002.68002.6800495,200
14 Sept 20222.73002.82002.73002.75002.7500357,600
13 Sept 20222.75002.82002.70002.74002.7400451,600
12 Sept 20222.89002.89002.80002.82002.8200390,200
09 Sept 20222.89002.96002.84002.90002.9000466,600
08 Sept 20222.67002.86002.67002.85002.8500482,400
07 Sept 20222.58002.72002.55002.72002.7200961,500
06 Sept 20222.74002.78002.57002.57002.5700524,500
02 Sept 20222.81002.89002.72002.72002.7200435,600
01 Sept 20222.75002.77002.66002.76002.7600338,700
31 Aug 20222.72002.82002.72002.75002.7500398,700
30 Aug 20222.80002.86002.65002.70002.7000560,900
29 Aug 20222.77002.83002.72002.76002.7600502,500
26 Aug 20222.99003.00002.77002.79002.7900583,900
25 Aug 20223.05003.09002.93003.00003.0000540,600
24 Aug 20222.90003.05002.88003.04003.0400600,000
23 Aug 20222.88002.93002.76002.89002.8900628,700
22 Aug 20223.03003.11002.82002.87002.87001,292,700
19 Aug 20223.00003.15002.97003.07003.0700789,600
18 Aug 20223.07003.15002.97003.10003.1000864,300
17 Aug 20223.22003.31003.06003.06003.06001,409,100
16 Aug 20223.48003.48003.25003.28003.28001,061,600
15 Aug 20223.18003.46003.15003.43003.43001,639,100
12 Aug 20222.90003.27002.79003.17003.17003,265,200
11 Aug 20222.77002.86002.71002.76002.76001,193,000
10 Aug 20222.65002.81002.59002.78002.78001,217,100
09 Aug 20222.67002.67002.50002.56002.56001,268,100
08 Aug 20222.87003.02002.47002.58002.58002,882,700
05 Aug 20222.62002.88002.60002.83002.83002,741,800
04 Aug 20222.69002.79002.64002.69002.69001,997,700
03 Aug 20222.61002.78002.60002.69002.69001,768,500
02 Aug 20222.55002.63002.45002.60002.60004,033,200
01 Aug 20222.36002.43002.34002.37002.37001,568,700
29 Jul 20222.44002.44002.34002.38002.38002,329,000
28 Jul 20222.61002.71002.39002.40002.40007,154,200
27 Jul 20223.18003.29003.06003.27003.2700769,900
26 Jul 20223.05003.18002.96003.13003.1300456,900
25 Jul 20223.07003.08002.99003.08003.0800359,900
22 Jul 20223.20003.23003.04003.08003.0800624,800
21 Jul 20223.07003.18003.00003.18003.1800514,700
20 Jul 20223.00003.19002.95003.08003.0800781,400
19 Jul 20222.84002.99002.77002.98002.9800581,600
18 Jul 20223.10003.14002.80002.82002.8200890,800
15 Jul 20223.04003.09002.91003.08003.0800744,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...