Skip to main content

Lexicon Pharmaceutcl (NQ: LXRX )

1.150 +0.090 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 1.070 1.160 1.040 1.150 2,133,591 +0.09(+8.49%)
Nov 30, 2023 1.130 1.160 1.060 1.060 3,428,088 -0.05(-4.50%)
Nov 29, 2023 1.120 1.155 1.100 1.110 1,079,885 +0.01(+0.91%)
Nov 28, 2023 1.120 1.125 1.070 1.100 913,919 -0.01(-0.90%)
Nov 27, 2023 1.130 1.135 1.090 1.110 1,255,138 -0.02(-1.77%)
Nov 24, 2023 1.160 1.170 1.100 1.130 1,226,282 +0.03(+2.73%)
Nov 22, 2023 1.100 1.150 1.100 1.100 994,874 +0.02(+1.85%)
Nov 21, 2023 1.150 1.160 1.080 1.080 1,489,070 -0.10(-8.47%)
Nov 20, 2023 1.150 1.200 1.130 1.180 2,871,061 +0.06(+5.36%)
Nov 17, 2023 1.090 1.120 1.060 1.120 1,455,669 +0.06(+5.66%)
Nov 16, 2023 1.110 1.110 1.040 1.060 2,311,578 -0.08(-7.02%)
Nov 15, 2023 1.130 1.250 1.110 1.140 2,794,535 +0.02(+1.79%)
Nov 14, 2023 1.080 1.160 1.075 1.120 2,182,101 +0.05(+4.67%)
Nov 13, 2023 1.020 1.070 0.9400 1.070 3,773,964 +0.06(+5.94%)
Nov 10, 2023 1.010 1.035 0.9200 1.010 5,634,191 -0.02(-2.42%)
Nov 09, 2023 1.130 1.150 1.030 1.035 2,188,326 -0.10(-9.21%)
Nov 08, 2023 1.120 1.240 1.100 1.140 4,290,596 -0.11(-8.80%)
Nov 07, 2023 1.270 1.280 1.230 1.250 1,505,736 -0.04(-3.10%)
Nov 06, 2023 1.500 1.510 1.270 1.290 2,816,275 -0.19(-12.84%)
Nov 03, 2023 1.380 1.500 1.380 1.480 3,181,887 +0.08(+5.71%)
Nov 02, 2023 1.350 1.400 1.260 1.400 2,334,371 +0.06(+4.48%)
Nov 01, 2023 1.260 1.340 1.205 1.340 2,026,875 +0.10(+8.06%)
Oct 31, 2023 1.190 1.260 1.145 1.240 1,870,378 +0.04(+3.33%)
Oct 30, 2023 1.120 1.210 1.100 1.200 1,917,967 +0.09(+8.11%)
Oct 27, 2023 1.160 1.170 1.090 1.110 1,770,023 -0.04(-3.48%)
Oct 26, 2023 1.140 1.160 1.110 1.150 1,761,434 +0.01(+1.32%)
Oct 25, 2023 1.170 1.180 1.120 1.135 1,357,473 -0.05(-4.62%)
Oct 24, 2023 1.110 1.210 1.110 1.190 2,707,368 +0.10(+9.17%)
Oct 23, 2023 1.090 1.130 1.080 1.090 2,475,566 -0.04(-3.54%)
Oct 20, 2023 1.160 1.170 1.110 1.130 2,015,156 -0.03(-2.16%)
Oct 19, 2023 1.160 1.170 1.100 1.155 2,626,843 -0.04(-3.75%)
Oct 18, 2023 1.250 1.250 1.170 1.200 2,159,280 -0.05(-4.00%)
Oct 17, 2023 1.370 1.380 1.200 1.250 5,812,338 -0.11(-8.09%)
Oct 16, 2023 1.290 1.430 1.220 1.360 6,520,954 +0.17(+14.29%)
Oct 13, 2023 1.140 1.215 1.045 1.190 6,691,406 +0.15(+14.42%)
Oct 12, 2023 1.060 1.070 1.005 1.040 2,226,894 -0.02(-2.35%)
Oct 11, 2023 1.130 1.134 1.050 1.065 2,644,756 -0.06(-4.91%)
Oct 10, 2023 1.110 1.220 1.090 1.120 9,949,057 +0.12(+12.00%)
Oct 09, 2023 1.070 1.070 0.9900 1.000 2,512,587 -0.08(-7.41%)
Oct 06, 2023 1.030 1.090 0.9801 1.080 2,461,231 +0.03(+2.86%)
Oct 05, 2023 1.040 1.070 1.000 1.050 2,130,543 +0.02(+1.94%)
Oct 04, 2023 1.030 1.040 0.9596 1.030 3,805,613 -0.01(-0.96%)
Oct 03, 2023 1.000 1.040 0.9601 1.040 2,508,856 +0.02(+1.96%)
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.