Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3576 | -51.8260869565 | 0.69 | 0.746 | 0.2836 | 15322383 | 0.37339825 | CS |
| 4 | -0.4 | -54.6149645003 | 0.7324 | 0.9744 | 0.2836 | 6393413 | 0.50748839 | CS |
| 12 | -0.41972 | -55.8049247461 | 0.75212 | 1.09 | 0.2836 | 5976637 | 0.69044609 | CS |
| 26 | -1.2876 | -79.4814814815 | 1.62 | 2.175 | 0.2836 | 4401300 | 0.96202381 | CS |
| 52 | -2.1676 | -86.704 | 2.5 | 2.8291 | 0.2836 | 3762657 | 1.40102175 | CS |
| 156 | -1.7076 | -83.7058823529 | 2.04 | 3.789 | 0.2836 | 2332081 | 1.7311235 | CS |
| 260 | -2.2976 | -87.36121673 | 2.63 | 9.65 | 0.2836 | 2315330 | 2.68999072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.2926 | -0.4069 | -58.17 | 0.3746 | 0.4498 | 0.2836 | 61466208 |
| 1740785700 | 0.6995 | 0.0295 | 4.40 | 0.665 | 0.7198 | 0.6514 | 6066557 |
| 1740699300 | 0.67 | -0.0366 | -5.18 | 0.7143 | 0.7272999 | 0.67 | 1786959 |
| 1740612900 | 0.7066 | 0.0512 | 7.81 | 0.67 | 0.746 | 0.67 | 2813968 |
| 1740526500 | 0.6554 | -0.0468 | -6.66 | 0.6899999 | 0.7075 | 0.6306 | 5800129 |
| 1740440100 | 0.7022 | -0.0078 | -1.10 | 0.7161 | 0.7232 | 0.686 | 2963788 |
| 1740180900 | 0.71 | -0.016 | -2.20 | 0.736 | 0.7498 | 0.7 | 3193548 |
| 1740094500 | 0.726 | -0.0152 | -2.05 | 0.741 | 0.76 | 0.7151999 | 2678224 |
| 1740008100 | 0.7412 | -0.0216 | -2.83 | 0.7705 | 0.7881 | 0.74 | 2972584 |
| 1739921700 | 0.7628 | -0.0221 | -2.82 | 0.87 | 0.9744 | 0.7511 | 7229425 |
| 1739576100 | 0.7849 | 0.0436 | 5.88 | 0.7499 | 0.827 | 0.7499 | 2596231 |
| 1739489700 | 0.7413 | 0.0265 | 3.71 | 0.71 | 0.7547 | 0.7010999 | 1915296 |
| 1739403300 | 0.7148 | 0.0198001 | 2.85 | 0.6968 | 0.7154 | 0.66 | 2111102 |
| 1739316900 | 0.6949999 | -0.0558 | -7.43 | 0.75 | 0.75 | 0.6832 | 4525154 |
| 1739230500 | 0.7508 | 0.0373 | 5.23 | 0.7161 | 0.7627 | 0.706 | 3589375 |
| 1738971300 | 0.7135 | -0.0265 | -3.58 | 0.73 | 0.747 | 0.712001 | 2505660 |
| 1738884900 | 0.74 | -0.0075 | -1.00 | 0.745 | 0.7858 | 0.7398 | 2998237 |
| 1738798500 | 0.7475 | -0.0126 | -1.66 | 0.75 | 0.7874 | 0.74 | 3199305 |
| 1738712100 | 0.7601 | 0.0327 | 4.50 | 0.72 | 0.8018999 | 0.72 | 3296032 |
| 1738625700 | 0.7274 | -0.0288 | -3.81 | 0.8 | 0.8 | 0.7070999 | 2766332 |
| 1738366500 | 0.7562 | -0.0632 | -7.71 | 0.81 | 0.8556 | 0.756 | 3829237 |
| 1738280100 | 0.8194 | -0.0059 | -0.71 | 0.8334 | 0.8755 | 0.7949 | 4327153 |
| 1738193700 | 0.8253 | -0.1047 | -11.26 | 0.9361 | 1.08 | 0.8203 | 11508248 |
| 1738107300 | 0.93 | -0.027 | -2.82 | 0.97 | 1.03 | 0.9022 | 4604245 |
| 1738020900 | 0.957 | -0.033 | -3.33 | 0.9901 | 1.07 | 0.9223 | 5299851 |
| 1737761700 | 0.99 | 0.15 | 17.86 | 0.97 | 1.09 | 0.9055 | 6572223 |
| 1737675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737588900 | 0.84 | 0.0517 | 6.56 | 0.8031 | 0.9264 | 0.784 | 10043917 |
| 1737502500 | 0.7883 | 0.0983001 | 14.25 | 0.7 | 0.8098999 | 0.680065 | 6183513 |
| 1737156900 | 0.6899999 | -0.0234 | -3.28 | 0.7203 | 0.7203 | 0.6899999 | 2369311 |
| 1737070500 | 0.7134 | -0.0142 | -1.95 | 0.702 | 0.73 | 0.68 | 4369313 |
| 1736984100 | 0.7276 | 0.0357 | 5.16 | 0.7 | 0.7498 | 0.6738 | 5850490 |
| 1736897700 | 0.6919 | -0.0139 | -1.97 | 0.7103 | 0.7167 | 0.6725 | 8439675 |
| 1736811300 | 0.7058 | -0.0604 | -7.88 | 0.76 | 0.765 | 0.6704 | 10407892 |
| 1736552100 | 0.7662 | -0.0933 | -10.86 | 0.84 | 0.8552 | 0.75 | 6637241 |
| 1736379300 | 0.8595 | -0.0704 | -7.57 | 0.89 | 0.9057 | 0.791 | 3819944 |
| 1736292900 | 0.9299 | 0.0156 | 1.71 | 0.9201 | 0.9478 | 0.828 | 4286731 |
| 1736206500 | 0.9143 | 0.1257 | 15.94 | 0.8114 | 0.9185 | 0.8005 | 5356082 |
| 1735947300 | 0.7886 | 0.0115 | 1.48 | 0.78 | 0.8 | 0.7529 | 3091095 |
| 1735860900 | 0.7771 | 0.0386 | 5.23 | 0.7211999 | 0.799 | 0.7208099 | 3188637 |
| 1735688100 | 0.7385 | 0.0189 | 2.63 | 0.7070999 | 0.747 | 0.7005 | 2163030 |
| 1735601700 | 0.7196 | -0.0538 | -6.96 | 0.76 | 0.7771 | 0.7040999 | 3156107 |
| 1735342500 | 0.7734 | -0.0114 | -1.45 | 0.7848 | 0.8169 | 0.74 | 2680403 |
| 1735256100 | 0.7848 | 0.027 | 3.56 | 0.76 | 0.7954 | 0.7 | 3774717 |
| 1735077840 | 0.7578 | -0.0692 | -8.37 | 0.81 | 0.8253 | 0.74 | 2090991 |
| 1734996900 | 0.827 | 0.1123 | 15.71 | 0.6734 | 0.8429 | 0.6401 | 10337044 |
| 1734737700 | 0.7147 | -0.0089 | -1.23 | 0.73 | 0.76 | 0.7009 | 7272106 |
| 1734651300 | 0.7236 | 0.0464 | 6.85 | 0.6834 | 0.73 | 0.6623 | 5124948 |
| 1734564900 | 0.6772 | -0.057 | -7.76 | 0.7302 | 0.765 | 0.671 | 5072575 |
| 1734478500 | 0.7342 | -0.0357 | -4.64 | 0.78 | 0.7897999 | 0.72 | 5864192 |
| 1734392100 | 0.7699 | -0.0404 | -4.99 | 0.81 | 0.8462 | 0.7522 | 6843464 |
| 1734132900 | 0.8103 | -0.0119 | -1.45 | 0.8340999 | 0.8340999 | 0.75 | 9364424 |
| 1734046500 | 0.8222 | -0.0677 | -7.61 | 0.94 | 0.9774 | 0.78 | 8414725 |
| 1733960100 | 0.8899 | 0.158 | 21.59 | 0.7385 | 1.02 | 0.733 | 15710818 |
| 1733873700 | 0.7319 | -0.0042 | -0.57 | 0.75 | 0.76 | 0.7287 | 1919172 |
| 1733787300 | 0.7361 | 0.0310001 | 4.40 | 0.715 | 0.8 | 0.711 | 2260884 |
| 1733528100 | 0.7050999 | 0.0550999 | 8.48 | 0.6564 | 0.743 | 0.65 | 3353619 |
| 1733441700 | 0.65 | -0.0352 | -5.14 | 0.6959999 | 0.7 | 0.6203999 | 4091238 |
| 1733355300 | 0.6852 | -0.0277 | -3.89 | 0.71 | 0.7206 | 0.676 | 4048536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
