FinancialContent is the trusted provider of stock market information to the media industry.
Lexicon Pharmaceutcl (NQ: LXRX)
3.458 USD  -0.342 (-9.00%)
Streaming Delayed Price  /  Updated: 11:23 AM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 3.100 3.890 3.060 3.800 15,951,250 +0.86(+29.25%)
Sep 17, 2019 2.920 3.410 2.800 2.940 8,441,570 +0.20(+7.30%)
Sep 16, 2019 2.350 2.800 2.340 2.740 3,190,111 +0.40(+17.09%)
Sep 13, 2019 2.370 2.480 2.250 2.340 1,777,400 -0.08(-3.31%)
Sep 12, 2019 2.100 2.550 2.000 2.420 4,565,786 +0.22(+10.00%)
Sep 11, 2019 2.360 2.710 2.110 2.200 14,599,734 +0.03(+1.38%)
Sep 10, 2019 1.400 2.170 1.380 2.170 4,113,186 +0.75(+52.82%)
Sep 09, 2019 1.390 1.450 1.320 1.420 559,478 +0.04(+2.90%)
Sep 06, 2019 1.300 1.440 1.290 1.380 1,275,300 +0.09(+6.98%)
Sep 05, 2019 1.280 1.340 1.220 1.290 1,412,108 +0.04(+3.20%)
Sep 04, 2019 1.300 1.300 1.220 1.250 976,552 -0.04(-3.10%)
Sep 03, 2019 1.350 1.350 1.230 1.290 912,927 -0.03(-2.27%)
Aug 30, 2019 1.330 1.350 1.280 1.320 485,600 +0.00(+0.00%)
Aug 29, 2019 1.330 1.340 1.280 1.320 521,495 +0.01(+0.76%)
Aug 28, 2019 1.300 1.350 1.260 1.310 583,242 +0.02(+1.55%)
Aug 27, 2019 1.330 1.345 1.260 1.290 567,218 -0.04(-3.01%)
Aug 26, 2019 1.340 1.350 1.280 1.330 569,598 +0.03(+2.31%)
Aug 23, 2019 1.360 1.370 1.300 1.300 859,900 -0.06(-4.41%)
Aug 22, 2019 1.400 1.420 1.330 1.360 670,532 -0.05(-3.55%)
Aug 21, 2019 1.400 1.440 1.360 1.410 836,189 +0.09(+6.82%)
Aug 20, 2019 1.410 1.410 1.320 1.320 531,387 -0.09(-6.38%)
Aug 19, 2019 1.380 1.430 1.360 1.410 702,360 +0.04(+2.92%)
Aug 16, 2019 1.350 1.380 1.310 1.370 614,300 +0.05(+3.79%)
Aug 15, 2019 1.450 1.450 1.290 1.320 784,499 -0.13(-8.97%)
Aug 14, 2019 1.450 1.500 1.400 1.450 852,078 -0.01(-0.68%)
Aug 13, 2019 1.490 1.520 1.280 1.460 1,226,274 -0.01(-0.68%)
Aug 12, 2019 1.550 1.580 1.410 1.470 1,451,945 -0.06(-3.92%)
Aug 09, 2019 1.340 1.550 1.330 1.530 4,144,300 +0.25(+19.53%)
Aug 08, 2019 1.350 1.350 1.260 1.280 1,032,444 -0.04(-3.03%)
Aug 07, 2019 1.300 1.360 1.270 1.320 1,163,349 -0.02(-1.49%)
Aug 06, 2019 1.380 1.380 1.240 1.340 1,786,533 +0.01(+0.75%)
Aug 05, 2019 1.250 1.410 1.220 1.330 3,077,302 +0.13(+10.83%)
Aug 02, 2019 1.310 1.320 1.125 1.200 3,306,000 -0.11(-8.40%)
Aug 01, 2019 1.300 1.400 1.290 1.310 2,563,420 -0.04(-2.96%)
Jul 31, 2019 1.530 1.550 1.340 1.350 5,123,686 -0.31(-18.67%)
Jul 30, 2019 1.700 1.790 1.570 1.660 5,759,643 -0.05(-2.92%)
Jul 29, 2019 2.470 2.500 1.460 1.710 23,322,628 -3.98(-69.95%)
Jul 26, 2019 5.600 5.760 5.560 5.690 801,200 +0.08(+1.43%)
Jul 25, 2019 5.530 5.610 5.380 5.610 346,733 +0.09(+1.63%)
Jul 24, 2019 5.370 5.580 5.350 5.520 346,095 +0.13(+2.41%)
Jul 23, 2019 5.500 5.500 5.310 5.390 222,151 -0.06(-1.10%)
Jul 22, 2019 5.310 5.490 5.160 5.450 288,063 +0.17(+3.22%)
Jul 19, 2019 5.310 5.503 5.230 5.280 565,200 -0.05(-0.94%)
Jul 18, 2019 5.350 5.610 5.210 5.330 518,546 -0.02(-0.37%)
Jul 17, 2019 5.540 5.550 5.280 5.350 471,492 -0.19(-3.43%)
Jul 16, 2019 5.880 5.940 5.415 5.540 819,760 -0.40(-6.73%)
Jul 15, 2019 6.200 6.240 5.915 5.940 277,690 -0.26(-4.19%)
Jul 12, 2019 6.220 6.300 6.110 6.200 217,400 +0.00(+0.00%)
Jul 11, 2019 6.340 6.390 6.140 6.200 250,374 -0.14(-2.21%)
Jul 10, 2019 6.420 6.490 6.230 6.340 191,210 -0.03(-0.47%)
Jul 09, 2019 6.210 6.390 6.200 6.370 196,628 +0.32(+5.29%)
Jul 08, 2019 6.300 6.320 6.050 6.050 210,332 -0.24(-3.82%)
Jul 05, 2019 6.370 6.445 6.260 6.290 210,800 -0.07(-1.10%)
Jul 03, 2019 6.260 6.390 6.180 6.360 123,300 +0.12(+1.92%)
Jul 02, 2019 6.650 6.650 6.170 6.240 368,224 -0.26(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.