Skip to content

Subscriptions are live.

Plans
Logo
Start Free

LXRX Historical Prices

Lexicon Pharmaceuticals, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
2.68
Period low
1.10
Period change
+11.65%
DateOpenHighLowCloseChangeVolume
Oct 28, 20261.471.491.431.49+0.34%1,613,110
Oct 27, 20261.471.491.441.48+2.07%1,861,649
Oct 26, 20261.401.481.401.45+2.11%2,205,901
Oct 23, 20261.501.501.361.42-4.70%2,684,899
Oct 22, 20261.561.591.481.49-4.49%1,320,442
Oct 21, 20261.591.621.541.56-1.27%1,396,132
Oct 20, 20261.561.631.541.58+1.94%1,410,976
Oct 19, 20261.551.581.511.55+1.97%1,723,472
Oct 16, 20261.681.681.521.52-7.88%2,014,478
Oct 15, 20261.631.681.621.65+3.12%1,433,570
Oct 14, 20261.611.631.561.60-0.62%1,905,894
Oct 13, 20261.651.661.591.61-2.42%2,051,212
Oct 12, 20261.651.671.601.65-1.79%2,028,923
Oct 9, 20261.751.771.671.68-4.55%2,067,707
Oct 8, 20261.751.781.701.76+0.00%3,319,629
Oct 7, 20261.731.771.711.76+0.57%1,100,197
Oct 6, 20261.751.781.721.75+0.57%1,640,480
Oct 5, 20261.831.831.721.74-4.40%2,716,386
Oct 2, 20261.851.871.801.82+0.00%2,317,716
Oct 1, 20261.861.871.811.82-2.93%2,273,033
Sep 30, 20261.891.951.841.88-0.27%1,744,200
Sep 29, 20261.921.941.801.88-1.05%3,946,250
Sep 28, 20261.882.051.811.90+5.85%10,891,637
Sep 25, 20261.871.931.761.79-3.49%3,050,440
Sep 24, 20262.052.061.851.86-9.71%4,441,761
Sep 23, 20262.172.172.022.06-5.50%3,172,481
Sep 22, 20262.052.192.022.18+6.86%4,843,827
Sep 21, 20262.052.082.002.04-0.49%2,506,461
Sep 18, 20262.042.061.992.05+0.74%7,458,743
Sep 17, 20262.052.112.022.04+0.74%2,235,728
Sep 16, 20262.012.062.002.02+0.50%2,151,591
Sep 15, 20261.982.021.892.01+1.52%2,508,532
Sep 14, 20261.972.011.941.98-1.00%1,773,838
Sep 11, 20262.052.061.952.00-0.99%3,726,710
Sep 10, 20262.112.142.012.02-6.05%2,938,741
Sep 9, 20262.212.232.132.15-3.59%2,204,341
Sep 8, 20262.222.252.192.23-0.45%1,656,832
Sep 4, 20262.252.252.212.24-0.88%1,044,611
Sep 3, 20262.252.272.232.26+0.89%1,510,144
Sep 2, 20262.212.272.192.24-0.44%2,335,861
Aug 31, 20262.272.292.192.25-1.75%6,653,032
Aug 28, 20262.302.322.262.29-1.29%2,679,263
Aug 27, 20262.302.342.292.32+0.43%1,618,340
Aug 26, 20262.322.352.282.31-1.28%1,200,275
Aug 25, 20262.352.372.302.34+0.86%1,821,248
Aug 24, 20262.322.352.292.32+0.87%1,675,637
Aug 21, 20262.192.312.192.30+5.50%3,194,806
Aug 20, 20262.402.402.172.18-9.54%4,746,460
Aug 19, 20262.462.482.392.41-0.41%1,776,305
Aug 18, 20262.332.442.332.42+3.42%2,904,994
Aug 17, 20262.312.392.292.34+0.86%3,530,414
Aug 14, 20262.322.332.272.32-0.85%1,762,685
Aug 13, 20262.372.392.322.34-0.43%2,315,188
Aug 12, 20262.412.462.352.35-3.29%2,569,148
Aug 11, 20262.422.452.312.43+1.25%3,031,985
Aug 10, 20262.452.492.382.40-2.83%2,696,712
Aug 7, 20262.442.482.292.47+4.66%3,085,742
Aug 6, 20261.962.441.962.36-3.67%4,890,833
Aug 5, 20262.522.522.402.45-1.61%3,974,294
Aug 4, 20262.332.522.322.49+6.87%3,908,894
Aug 3, 20262.292.342.222.33+0.87%2,053,054
Jul 31, 20262.322.352.252.31-1.28%2,767,973
Jul 30, 20262.322.402.292.34+0.86%2,464,427
Jul 29, 20262.382.422.292.32-0.85%2,476,279
Jul 28, 20262.242.352.172.34+4.93%2,680,220
Jul 27, 20262.302.382.162.23-2.62%2,957,356
Jul 24, 20262.302.352.242.29-0.43%1,681,850
Jul 23, 20262.212.352.192.30+2.22%2,708,451
Jul 22, 20262.362.372.192.25-5.46%3,601,886
Jul 21, 20262.332.402.262.38+2.15%2,348,814
Jul 20, 20262.402.422.262.33-2.51%3,095,660
Jul 17, 20262.222.402.192.39+6.70%2,431,579
Jul 16, 20262.202.252.172.24+1.82%2,736,852
Jul 15, 20262.112.212.042.20+3.77%4,411,666
Jul 14, 20262.202.222.102.12-2.30%1,518,483
Jul 13, 20262.202.222.142.17-2.25%1,705,615
Jul 10, 20262.252.252.142.22-1.33%2,299,215
Jul 9, 20262.282.282.212.25-0.88%1,465,319
Jul 8, 20262.342.352.222.27-4.22%4,050,819
Jul 7, 20262.322.442.262.37+2.16%4,745,126
Jul 6, 20262.302.422.302.32+0.00%2,219,284
Jul 2, 20262.352.442.272.32-0.85%2,630,021
Jul 1, 20262.372.442.332.34-2.50%2,408,789
Jun 30, 20262.682.682.372.40-9.09%5,191,552
Jun 29, 20262.552.672.482.64+3.53%4,632,133
Jun 26, 20262.272.552.272.55+11.35%39,463,853
Jun 25, 20262.232.382.232.29+3.15%3,395,327
Jun 24, 20262.182.272.182.22+2.78%2,823,422
Jun 23, 20262.102.232.062.16+0.47%2,774,240
Jun 22, 20261.992.151.992.15+6.97%3,035,728
Jun 18, 20262.042.101.982.01-1.47%3,925,687
Jun 17, 20261.952.091.952.04+4.62%2,622,399
Jun 16, 20261.952.021.921.95-0.51%1,853,928
Jun 15, 20261.951.981.921.96+2.08%2,081,608
Jun 12, 20261.892.021.881.92+1.59%2,994,453
Jun 11, 20261.881.951.841.89+0.53%2,041,413
Jun 10, 20261.851.911.851.88+0.00%1,283,140
Jun 9, 20261.881.931.841.88+0.00%1,262,184
Jun 8, 20261.931.991.861.88-1.57%1,489,322
Jun 5, 20261.901.941.871.91+0.53%1,761,569
Jun 4, 20261.841.991.841.90+2.70%1,756,886
Jun 3, 20261.841.931.801.85-2.12%2,661,214
Jun 2, 20262.092.091.881.89-8.70%3,157,450
Jun 1, 20262.172.192.062.07-5.05%1,830,118
May 29, 20262.202.232.142.18-1.36%1,617,878
May 28, 20262.172.272.172.21+1.84%1,866,698
May 27, 20262.052.212.042.17+5.34%1,931,115
May 26, 20262.212.222.042.06-4.63%3,074,558
May 22, 20262.232.292.152.16-3.14%1,625,337
May 21, 20262.112.252.112.23+0.90%1,688,464
May 20, 20262.132.262.132.21+3.76%1,700,074
May 19, 20262.112.152.042.13-0.47%1,646,460
May 18, 20262.222.262.082.14-4.04%2,226,679
May 15, 20262.292.322.212.23-4.29%2,117,562
May 14, 20262.442.442.292.33-4.51%2,521,321
May 13, 20262.412.512.342.44+1.24%3,314,831
May 12, 20262.312.532.252.41+4.33%6,253,567
May 11, 20262.012.472.002.31+15.50%13,977,932
May 8, 20261.692.001.642.00+19.05%7,018,740
May 7, 20261.651.691.521.68+5.00%5,024,677
May 6, 20261.661.661.601.60-3.03%2,210,354
May 5, 20261.601.651.561.65+3.12%1,588,386
May 4, 20261.631.671.591.60-1.84%1,095,621
May 1, 20261.591.661.571.63+1.24%1,398,161
Apr 30, 20261.581.631.561.61+3.87%1,160,392
Apr 29, 20261.661.661.551.55-6.63%1,607,785
Apr 28, 20261.691.721.661.66-1.78%990,047
Apr 27, 20261.681.761.671.69+0.60%1,920,473
Apr 24, 20261.671.701.611.68+0.00%1,931,996
Apr 23, 20261.831.851.671.68-7.69%2,208,152
Apr 22, 20261.851.911.801.82-0.55%1,401,918
Apr 21, 20261.851.891.791.83-0.54%1,402,013
Apr 20, 20261.871.881.801.84-1.60%1,608,634
Apr 17, 20261.861.951.851.87+1.63%3,142,111
Apr 16, 20261.861.891.811.84-1.08%1,969,267
Apr 15, 20261.751.861.741.86+6.29%2,135,663
Apr 14, 20261.701.791.701.75+2.34%1,257,529
Apr 13, 20261.701.741.691.71-0.58%838,359
Apr 10, 20261.771.801.701.72-2.27%1,367,760
Apr 9, 20261.651.841.651.76+5.39%3,947,866
Apr 8, 20261.651.701.621.67+4.37%2,303,384
Apr 7, 20261.591.651.551.60+0.63%1,888,348
Apr 6, 20261.591.641.581.59+0.00%1,587,079
Apr 2, 20261.611.631.581.59-3.05%2,316,350
Apr 1, 20261.591.711.551.64+5.13%2,904,323
Mar 31, 20261.521.591.521.56+3.31%1,754,934
Mar 30, 20261.651.661.491.51-8.48%3,358,385
Mar 27, 20261.621.651.601.65+1.23%1,714,655
Mar 26, 20261.661.701.581.63-2.98%3,670,844
Mar 25, 20261.721.771.651.68-2.33%2,731,167
Mar 24, 20261.631.771.631.72+4.88%2,701,284
Mar 23, 20261.561.661.551.64+5.13%1,853,360
Mar 20, 20261.621.621.511.56-3.70%6,680,627
Mar 19, 20261.551.641.541.62+3.85%1,456,881
Mar 18, 20261.611.641.551.56-3.70%1,395,000
Mar 17, 20261.601.671.581.62+0.62%1,308,969
Mar 16, 20261.711.741.611.61-4.73%2,045,207
Mar 13, 20261.701.791.661.69-1.74%2,245,545
Mar 12, 20261.701.721.661.72+0.00%1,928,561
Mar 11, 20261.661.721.611.72+3.61%2,423,785
Mar 10, 20261.721.771.611.66-1.19%3,522,092
Mar 9, 20261.691.781.661.68-1.75%3,642,072
Mar 6, 20261.641.761.581.71+4.27%4,901,176
Mar 5, 20261.541.751.451.64+0.61%4,156,723
Mar 4, 20261.631.661.571.63+1.24%2,510,135
Mar 3, 20261.511.641.491.61+3.21%3,908,203
Mar 2, 20261.421.581.421.56+6.12%2,741,013
Feb 27, 20261.501.501.441.47-2.00%1,258,425
Feb 26, 20261.481.531.421.50+0.00%1,916,220
Feb 25, 20261.531.561.471.50+1.35%2,085,030
Feb 24, 20261.511.621.481.48-1.99%2,535,519
Feb 23, 20261.521.561.471.51+2.72%2,404,810
Feb 20, 20261.501.511.441.47-3.29%2,257,179
Feb 19, 20261.421.521.401.52+15.15%3,378,751
Feb 18, 20261.311.371.301.32+0.00%1,708,034
Feb 17, 20261.321.341.291.32+0.76%995,337
Feb 13, 20261.311.351.281.31+0.00%1,106,488
Feb 12, 20261.361.371.291.31-4.38%1,665,758
Feb 11, 20261.301.391.281.37+4.58%2,144,095
Feb 10, 20261.231.331.231.31+9.17%2,691,046
Feb 9, 20261.231.241.171.20-2.44%1,736,037
Feb 6, 20261.201.271.201.23+4.24%2,085,891
Feb 5, 20261.331.401.171.18-7.09%6,926,324
Feb 4, 20261.291.321.181.27-0.78%3,758,369
Feb 3, 20261.251.281.191.28+2.40%2,888,957
Feb 2, 20261.151.281.131.25+7.76%3,919,081
Jan 30, 20261.291.331.101.16-19.44%17,102,727
Jan 29, 20261.531.541.421.44-4.00%1,641,224
Jan 28, 20261.711.711.501.50-12.28%2,459,349
Jan 27, 20261.571.711.551.71+8.92%2,484,350
Jan 26, 20261.711.711.571.57-7.65%2,570,617
Jan 23, 20261.781.791.651.70-3.41%3,460,603
Jan 22, 20261.551.831.521.76+12.82%8,330,224
Jan 21, 20261.341.651.331.56+19.08%10,503,271
Jan 20, 20261.331.331.251.31-4.38%1,651,532
Jan 16, 20261.281.411.261.37+7.03%2,909,365
Jan 15, 20261.241.291.231.28+3.23%1,409,746
Jan 14, 20261.211.271.211.24+3.33%1,592,565
Jan 13, 20261.191.231.181.20+1.69%1,529,921
Jan 12, 20261.151.181.111.18+0.85%1,737,536
Jan 9, 20261.181.201.171.17-0.85%1,202,573
Jan 8, 20261.151.211.141.18+0.85%1,202,294
Jan 7, 20261.141.231.141.17+2.63%2,063,344
Jan 6, 20261.161.171.121.14+0.00%1,173,446
Jan 5, 20261.151.171.121.14+0.00%1,296,004
Jan 2, 20261.161.161.111.14-0.87%902,605
Dec 31, 20251.141.161.121.15+0.00%1,791,175
Dec 30, 20251.161.181.131.15-1.71%2,346,110
Dec 29, 20251.201.221.151.17-4.88%1,547,101
Dec 26, 20251.231.241.191.23+0.00%896,691
Dec 24, 20251.211.241.201.23+1.65%747,424
Dec 23, 20251.231.241.171.21-0.82%1,775,235
Dec 22, 20251.171.311.161.22+4.27%2,892,159
Dec 19, 20251.171.201.111.17-0.85%3,454,025
Dec 18, 20251.151.251.141.18+2.61%1,921,381
Dec 17, 20251.181.221.141.15-4.17%2,171,022
Dec 16, 20251.221.251.171.20-2.44%1,694,077
Dec 15, 20251.311.331.231.23-5.38%1,297,221
Dec 12, 20251.321.351.301.30-1.52%1,080,296
Dec 11, 20251.311.361.301.32+0.00%1,062,257
Dec 10, 20251.331.361.301.32+0.76%1,248,420
Dec 9, 20251.391.401.291.31-5.76%2,016,395
Dec 8, 20251.421.481.351.39-0.71%2,079,894
Dec 5, 20251.421.451.381.40-1.41%1,553,708
Dec 4, 20251.411.431.381.42+1.43%1,439,621
Dec 3, 20251.341.411.331.40+4.48%1,530,642
Dec 2, 20251.371.401.341.34-1.47%772,072
Dec 1, 20251.381.401.341.36-4.90%1,298,492
Nov 28, 20251.431.471.401.43+0.00%725,235
Nov 26, 20251.411.441.391.43+1.42%771,957
Nov 25, 20251.441.441.371.41-0.70%1,167,910
Nov 24, 20251.351.421.341.42+5.97%999,091
Nov 21, 20251.321.351.281.34+1.52%1,859,727
Nov 20, 20251.441.511.321.32-8.97%2,759,992
Nov 19, 20251.481.521.421.45-1.36%1,604,064
Nov 18, 20251.451.481.431.47+0.68%1,338,858
Nov 17, 20251.471.471.421.46-2.01%1,704,959
Nov 14, 20251.381.501.361.49+3.47%2,233,767
Nov 13, 20251.511.531.431.44-6.49%1,532,608
Nov 12, 20251.561.641.471.54-1.28%4,315,360
Nov 11, 20251.391.591.361.56+9.86%3,634,860
Nov 10, 20251.251.451.251.42+13.60%3,914,234
Nov 7, 20251.391.421.181.25-12.59%4,947,043
Nov 6, 20251.401.521.391.43+3.62%2,938,055
Nov 5, 20251.331.401.311.38+3.76%2,727,216
Nov 4, 20251.331.391.321.33-2.21%1,277,271
Nov 3, 20251.381.391.351.36-1.45%1,911,413
Oct 31, 20251.351.401.341.38+2.99%1,111,291
Oct 30, 20251.341.371.301.34+0.75%1,200,327
Oct 29, 20251.371.371.311.33-2.92%2,224,857

Daily open, high, low, close and volume for Lexicon Pharmaceuticals, Inc. (LXRX). Showing 250 trading days. Unadjusted prices.