Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -9.33734939759 | 1.66 | 1.76 | 1.495 | 3056948 | 1.63173224 | CS |
| 4 | -0.205 | -11.9883040936 | 1.71 | 1.865 | 1.495 | 2199922 | 1.65505189 | CS |
| 12 | -0.115 | -7.0987654321 | 1.62 | 2.45 | 1.495 | 2864750 | 1.84211547 | CS |
| 26 | -0.755 | -33.407079646 | 2.26 | 2.47 | 1.48 | 2795629 | 1.83277085 | CS |
| 52 | 0.435 | 40.6542056075 | 1.07 | 3.73 | 0.92 | 3193996 | 1.87887939 | CS |
| 156 | -3.505 | -69.9600798403 | 5.01 | 6.3299 | 0.92 | 1760877 | 2.19122427 | CS |
| 260 | -1.685 | -52.8213166144 | 3.19 | 9.65 | 0.92 | 2012932 | 3.09943774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.57 | -0.01 | -0.63 | 1.59 | 1.6024 | 1.53 | 2753827 |
| 1727130900 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.58 | 2577882 |
| 1726871700 | 1.66 | -0.03 | -1.78 | 1.69 | 1.71 | 1.61 | 4485336 |
| 1726785300 | 1.69 | 0.05 | 3.05 | 1.7 | 1.76 | 1.65 | 2627270 |
| 1726698900 | 1.6399999 | 0.02 | 1.23 | 1.66 | 1.72 | 1.6 | 2840426 |
| 1726612500 | 1.62 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6 | 1567464 |
| 1726526100 | 1.6299999 | -0.07 | -4.12 | 1.67 | 1.7 | 1.61 | 1856009 |
| 1726266900 | 1.7 | 0.03 | 1.80 | 1.7 | 1.73 | 1.65 | 1348337 |
| 1726180500 | 1.67 | -0.02 | -1.18 | 1.7 | 1.72 | 1.65 | 1216923 |
| 1726094100 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.62 | 1118413 |
| 1726007700 | 1.68 | 0.01 | 0.60 | 1.66 | 1.69 | 1.605 | 1517884 |
| 1725921300 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.68 | 1.6009 | 1517361 |
| 1725662100 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.56 | 3455940 |
| 1725575700 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.58 | 1670450 |
| 1725489300 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.67 | 1.59 | 1936598 |
| 1725402900 | 1.61 | -0.12 | -6.94 | 1.72 | 1.7497 | 1.61 | 2393347 |
| 1725057300 | 1.73 | -0.07 | -3.89 | 1.84 | 1.84 | 1.71 | 3310361 |
| 1724970900 | 1.8 | 0.07 | 4.05 | 1.74 | 1.865 | 1.74 | 1882289 |
| 1724884500 | 1.73 | 0.01 | 0.58 | 1.71 | 1.73 | 1.66 | 1722410 |
| 1724798100 | 1.72 | -0.05 | -2.82 | 1.75 | 1.82 | 1.67 | 2454609 |
| 1724711700 | 1.77 | -0.06 | -3.28 | 1.84 | 1.85 | 1.71 | 2319072 |
| 1724452500 | 1.83 | 0 | 0.00 | 1.8 | 1.8899 | 1.77 | 2580926 |
| 1724366100 | 1.83 | -0.08 | -4.19 | 1.93 | 1.9887 | 1.81 | 3656480 |
| 1724279700 | 1.91 | 0.23 | 13.69 | 1.69 | 1.94 | 1.68 | 6111118 |
| 1724193300 | 1.68 | -0.01 | -0.59 | 1.67 | 1.73 | 1.65 | 3110642 |
| 1724106900 | 1.69 | 0.03 | 1.81 | 1.68 | 1.71 | 1.6399999 | 3338610 |
| 1723847700 | 1.66 | 0.02 | 1.22 | 1.65 | 1.72 | 1.61 | 2513304 |
| 1723761300 | 1.6399999 | 0 | 0.00 | 1.7 | 1.72 | 1.62 | 2255947 |
| 1723674900 | 1.6399999 | -0.09 | -5.20 | 1.76 | 1.785 | 1.62 | 1859125 |
| 1723588500 | 1.73 | 0.14 | 8.81 | 1.6 | 1.73 | 1.59 | 2383831 |
| 1723502100 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6299999 | 1.56 | 1605597 |
| 1723242900 | 1.6 | -0.08 | -4.76 | 1.7 | 1.7 | 1.58 | 1546729 |
| 1723156500 | 1.68 | 0.12 | 7.69 | 1.58 | 1.68 | 1.56 | 2591788 |
| 1723070100 | 1.56 | -0.08 | -4.88 | 1.71 | 1.73 | 1.51 | 3875835 |
| 1722983700 | 1.6399999 | 0.13 | 8.25 | 1.61 | 1.67 | 1.53 | 3677045 |
| 1722897300 | 1.5149999 | -0.18 | -10.62 | 1.51 | 1.62 | 1.5049999 | 4519071 |
| 1722638100 | 1.695 | -0.33 | -16.09 | 1.7 | 1.81 | 1.65 | 5579506 |
| 1722551700 | 2.02 | -0.23 | -10.22 | 2.25 | 2.25 | 1.96 | 3885493 |
| 1722465300 | 2.25 | 0.02 | 0.90 | 2.25 | 2.39 | 2.215 | 4004333 |
| 1722378900 | 2.23 | -0.07 | -3.04 | 2.3 | 2.35 | 2.2 | 2016666 |
| 1722292500 | 2.3 | -0.09 | -3.77 | 2.42 | 2.42 | 2.27 | 2213729 |
| 1722033300 | 2.39 | 0.06 | 2.58 | 2.43 | 2.44 | 2.32 | 3136777 |
| 1721946900 | 2.33 | 0.16 | 7.37 | 2.17 | 2.45 | 2.15 | 5494106 |
| 1721860500 | 2.17 | -0.05 | -2.25 | 2.2 | 2.33 | 2.12 | 4579008 |
| 1721774100 | 2.22 | 0.11 | 5.21 | 2.08 | 2.23 | 2.05 | 2561000 |
| 1721687700 | 2.11 | 0.12 | 6.03 | 2 | 2.125 | 1.94 | 3461942 |
| 1721428500 | 1.99 | -0.1 | -4.78 | 2.11 | 2.11 | 1.95 | 3354647 |
| 1721342100 | 2.09 | -0.04 | -1.88 | 2.14 | 2.21 | 2.07 | 2915396 |
| 1721255700 | 2.13 | -0.1 | -4.48 | 2.25 | 2.2599999 | 2.09 | 4869489 |
| 1721169300 | 2.23 | 0.11 | 5.19 | 2.13 | 2.32 | 2.13 | 4576227 |
| 1721082900 | 2.12 | 0.14 | 7.07 | 1.99 | 2.12 | 1.97 | 2801162 |
| 1720823700 | 1.98 | 0.12 | 6.45 | 1.86 | 2.04 | 1.845 | 4513421 |
| 1720737300 | 1.86 | 0.23 | 14.11 | 1.68 | 1.86 | 1.65 | 4955594 |
| 1720650900 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6399999 | 1.59 | 1660495 |
| 1720564500 | 1.59 | -0.01 | -0.63 | 1.61 | 1.62 | 1.56 | 1805713 |
| 1720478100 | 1.6 | -0.07 | -4.19 | 1.67 | 1.705 | 1.58 | 2385766 |
| 1720218900 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.61 | 1512698 |
| 1720040640 | 1.66 | 0.06 | 3.75 | 1.62 | 1.66 | 1.59 | 1674064 |
| 1719959700 | 1.6 | -0.08 | -4.48 | 1.69 | 1.7094 | 1.6 | 1764918 |
| 1719873300 | 1.675 | -0.07 | -3.74 | 1.68 | 1.765 | 1.66 | 1615930 |
| 1719614100 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1719527700 | 1.74 | 0.06 | 3.57 | 1.69 | 1.76 | 1.6399999 | 1830431 |
| 1719441300 | 1.68 | -0.02 | -1.18 | 1.69 | 1.715 | 1.6399999 | 2103606 |
| 1719354900 | 1.7 | -0.11 | -6.08 | 1.82 | 1.83 | 1.69 | 1644658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
