LXRX

Lexicon Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lexicon Pharmaceuticals Inc LXRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.09 4.86% 1.94 1.86 1.94 1.89 1.85 20:00:00
more quote information »

LXRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.981.991.851.90645,476-0.04-2.02%
1 Month1.952.191.811.94825,442-0.01-0.51%
3 Months2.082.591.811.98923,447-0.14-6.73%
6 Months4.124.471.652.37930,637-2.18-52.91%
1 Year6.426.491.1252.821,422,350-4.48-69.78%
3 Years16.1117.291.1255.82894,358-14.17-87.96%
5 Years8.34819.621.1258.88864,050-6.41-76.76%

LXRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.935 0.09 4.59% 1.89 1.94 1.86 610,928
Jul 09 2020 1.85 -0.08 -4.15% 1.94 1.95 1.85 850,541
Jul 08 2020 1.93 0.02 1.05% 1.91 1.94 1.88 599,802
Jul 07 2020 1.91 0.00 0.0% 1.90 1.98 1.89 548,670
Jul 06 2020 1.91 -0.03 -1.55% 1.98 1.99 1.90 582,892
Jul 02 2020 1.94 -0.07 -3.48% 2.02 2.03 1.93 531,122
Jul 01 2020 2.01 0.01 0.75% 2.00 2.045 1.96 570,151
Jun 30 2020 1.995 0.02 0.76% 2.01 2.05 1.96 595,901
Jun 29 2020 1.98 -0.03 -1.49% 2.04 2.19 1.97 1,073,504
Jun 26 2020 2.01 0.02 1.01% 2.01 2.04 1.95 995,537
Jun 25 2020 1.99 0.00 0.0% 1.99 2.03 1.9502 609,110
Jun 24 2020 1.99 -0.06 -2.93% 2.05 2.09 1.98 646,467
Jun 23 2020 2.05 0.04 1.99% 2.03 2.10 1.96 876,080
Jun 22 2020 2.01 0.05 2.55% 2.01 2.05 1.93 1,100,307
Jun 19 2020 1.96 0.11 5.95% 1.86 2.01 1.84 1,609,908
Jun 18 2020 1.85 0.02 1.09% 1.84 1.875 1.81 749,294
Jun 17 2020 1.83 -0.03 -1.61% 1.89 1.91 1.83 805,024
Jun 16 2020 1.86 -0.03 -1.59% 1.95 1.95 1.86 748,403
Jun 15 2020 1.89 0.02 1.07% 1.87 1.95 1.8201 906,369
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.