Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.35294117647 | 1.7 | 1.76 | 1.6 | 2047901 | 1.65585568 | CS |
| 4 | -0.14 | -7.77777777778 | 1.8 | 1.8899 | 1.56 | 2070320 | 1.68766882 | CS |
| 12 | -0.02 | -1.19047619048 | 1.68 | 2.45 | 1.505 | 2802093 | 1.85178587 | CS |
| 26 | -0.77 | -31.6872427984 | 2.43 | 2.59 | 1.48 | 2779633 | 1.85074951 | CS |
| 52 | 0.47 | 39.4957983193 | 1.19 | 3.73 | 0.92 | 3173187 | 1.87776903 | CS |
| 156 | -3.03 | -64.60554371 | 4.69 | 6.3299 | 0.92 | 1748123 | 2.20289945 | CS |
| 260 | -1.81 | -52.1613832853 | 3.47 | 9.65 | 0.92 | 2012174 | 3.10617775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.69 | 0.05 | 3.05 | 1.66 | 1.76 | 1.65 | 2548965 |
| 1726698900 | 1.6399999 | 0.02 | 1.23 | 1.66 | 1.72 | 1.6 | 2790853 |
| 1726612500 | 1.62 | -0.01 | -0.61 | 1.6318 | 1.65 | 1.6 | 1506435 |
| 1726526100 | 1.6299999 | -0.07 | -4.12 | 1.67 | 1.7 | 1.61 | 1826902 |
| 1726266900 | 1.7 | 0.03 | 1.80 | 1.6988 | 1.73 | 1.65 | 1318350 |
| 1726180500 | 1.67 | -0.02 | -1.18 | 1.69 | 1.72 | 1.65 | 1184862 |
| 1726094100 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.62 | 1118413 |
| 1726007700 | 1.68 | 0.01 | 0.60 | 1.6359999 | 1.69 | 1.605 | 1473217 |
| 1725921300 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.68 | 1.6009 | 1517361 |
| 1725662100 | 1.61 | -0.01 | -0.62 | 1.65 | 1.655 | 1.56 | 3131924 |
| 1725575700 | 1.62 | -0.01 | -0.61 | 1.635 | 1.645 | 1.58 | 1607067 |
| 1725489300 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.67 | 1.59 | 1936598 |
| 1725402900 | 1.61 | -0.12 | -6.94 | 1.72 | 1.74 | 1.61 | 2339441 |
| 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 | 1.6399999 | 1.72 | 1.61 | 2469821 |
| 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 | 1.6279999 | 1.73 | 1.6201 | 2155708 |
| 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 | 1.54 | 1.62 | 1.51 | 4210718 |
| 1722638100 | 1.695 | -0.33 | -16.09 | 1.7 | 1.81 | 1.65 | 5129858 |
| 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 | 5468850 |
| 1721860500 | 2.17 | -0.05 | -2.25 | 2.2 | 2.33 | 2.12 | 4473260 |
| 1721774100 | 2.22 | 0.12 | 5.46 | 2.08 | 2.23 | 2.05 | 2561000 |
| 1721687700 | 2.105 | 0.12 | 5.78 | 2 | 2.11 | 1.94 | 3118750 |
| 1721428500 | 1.99 | -0.1 | -4.78 | 2.062 | 2.08 | 1.95 | 3299318 |
| 1721342100 | 2.09 | -0.04 | -1.88 | 2.14 | 2.21 | 2.07 | 2915396 |
| 1721255700 | 2.13 | -0.1 | -4.48 | 2.205 | 2.24 | 2.09 | 4579661 |
| 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 | 1.655 | 4816303 |
| 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 | -0.01 | -0.30 | 1.68 | 1.765 | 1.66 | 1615930 |
| 1719614100 | 1.68 | -0.06 | -3.45 | 1.76 | 1.76 | 1.6399999 | 4749863 |
| 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 |
| 1719268500 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.75 | 1743405 |
| 1719009300 | 1.85 | 0.11 | 6.32 | 1.78 | 1.895 | 1.73 | 6895246 |
| 1718922900 | 1.74 | -0.01 | -0.57 | 1.75 | 1.795 | 1.715 | 2165793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
