Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1806 | -21.9547775346 | 0.8226 | 0.8462 | 0.61 | 6400030 | 0.75330145 | CS |
| 4 | -0.1311 | -16.9577027551 | 0.7731 | 1.02 | 0.61 | 5141377 | 0.78820292 | CS |
| 12 | -0.918 | -58.8461538462 | 1.56 | 2.175 | 0.61 | 3965546 | 1.18967053 | CS |
| 26 | -1.108 | -63.3142857143 | 1.75 | 2.45 | 0.61 | 3344668 | 1.47544794 | CS |
| 52 | -0.608 | -48.64 | 1.25 | 3.73 | 0.61 | 3518947 | 1.81791827 | CS |
| 156 | -3.158 | -83.1052631579 | 3.8 | 4.719 | 0.61 | 2013977 | 1.9509295 | CS |
| 260 | -3.578 | -84.7867298578 | 4.22 | 9.65 | 0.61 | 2140997 | 2.90568905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.7147 | -0.0089 | -1.23 | 0.73485 | 0.76 | 0.7009 | 7070433 |
| 1734651300 | 0.7236 | 0.0464 | 6.85 | 0.68 | 0.73 | 0.6623 | 5037977 |
| 1734564900 | 0.6772 | -0.057 | -7.76 | 0.73 | 0.765 | 0.671 | 5028902 |
| 1734478500 | 0.7342 | -0.0357 | -4.64 | 0.7701 | 0.7866 | 0.72 | 5813256 |
| 1734392100 | 0.7699 | -0.0404 | -4.99 | 0.8 | 0.8462 | 0.7522 | 6817673 |
| 1734132900 | 0.8103 | -0.0119 | -1.45 | 0.8226 | 0.8274 | 0.75 | 9302344 |
| 1734046500 | 0.8222 | -0.0677 | -7.61 | 0.9003 | 0.9774 | 0.78 | 8215113 |
| 1733960100 | 0.8899 | 0.158 | 21.59 | 0.7374 | 1.02 | 0.733 | 15666069 |
| 1733873700 | 0.7319 | -0.0042 | -0.57 | 0.75212 | 0.76 | 0.7287 | 1878915 |
| 1733787300 | 0.7361 | 0.0310001 | 4.40 | 0.7633 | 0.8 | 0.7305 | 2143301 |
| 1733528100 | 0.7050999 | 0.0550999 | 8.48 | 0.6593 | 0.743 | 0.6503 | 3294444 |
| 1733441700 | 0.65 | -0.0352 | -5.14 | 0.685599 | 0.685599 | 0.6203999 | 4010743 |
| 1733355300 | 0.6852 | -0.0277 | -3.89 | 0.72005 | 0.7201 | 0.676 | 3997584 |
| 1733268900 | 0.7129 | -0.088 | -10.99 | 0.780001 | 0.780001 | 0.7 | 3875712 |
| 1733182500 | 0.8008999 | -0.0028 | -0.35 | 0.8103 | 0.8199999 | 0.7748 | 2069169 |
| 1732917840 | 0.8037 | -0.0012 | -0.15 | 0.792 | 0.8199999 | 0.7821 | 992301 |
| 1732750500 | 0.8048999 | -0.0153 | -1.87 | 0.8189 | 0.849899 | 0.791 | 1998227 |
| 1732664100 | 0.8202 | 0.007 | 0.86 | 0.8199999 | 0.8596 | 0.78 | 2926322 |
| 1732577700 | 0.8132 | -0.0502 | -5.81 | 0.8676 | 0.9256 | 0.8011 | 5465526 |
| 1732318500 | 0.8634 | 0.0917 | 11.88 | 0.7731 | 0.8902 | 0.7301 | 9152592 |
| 1732232100 | 0.7717 | -0.0357 | -4.42 | 0.819999 | 0.8346 | 0.7633 | 3589765 |
| 1732145700 | 0.8074 | -0.0735 | -8.34 | 0.8661 | 0.8938 | 0.7942 | 3093645 |
| 1732059300 | 0.8809 | -0.0241 | -2.66 | 0.881 | 0.9015 | 0.86 | 2917527 |
| 1731972900 | 0.905 | -0.0702 | -7.20 | 0.9753 | 1 | 0.905 | 2814691 |
| 1731713700 | 0.9752 | -0.0848 | -8.00 | 1.035 | 1.04 | 0.9703 | 5247653 |
| 1731627300 | 1.06 | -0.03 | -2.75 | 1.075 | 1.08 | 1.05 | 1950050 |
| 1731540900 | 1.09 | -0.1 | -8.40 | 1.145 | 1.18 | 1.05 | 3398980 |
| 1731454500 | 1.19 | -0.08 | -5.93 | 1.26 | 1.26 | 1.18 | 3267287 |
| 1731368100 | 1.2649999 | -0.01 | -0.39 | 1.26 | 1.305 | 1.225 | 2487613 |
| 1731108900 | 1.27 | -0.03 | -2.31 | 1.2903 | 1.3 | 1.2 | 2889257 |
| 1731022500 | 1.3 | 0.09 | 7.44 | 1.215 | 1.345 | 1.18 | 4319226 |
| 1730936100 | 1.21 | 0.02 | 1.68 | 1.1903999 | 1.215 | 1.15 | 2409518 |
| 1730849700 | 1.19 | -0.02 | -1.24 | 1.2 | 1.2 | 1.01 | 6356420 |
| 1730763300 | 1.205 | -0.02 | -1.23 | 1.22 | 1.23 | 1.2 | 3256039 |
| 1730500500 | 1.22 | -0.73 | -37.44 | 1.2 | 1.49 | 1.16 | 19932316 |
| 1730414100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 34 |
| 1730327700 | 1.95 | -0.08 | -3.94 | 2.0299 | 2.08 | 1.92 | 6295033 |
| 1730241300 | 2.0299999 | 0.17 | 9.14 | 1.85 | 2.075 | 1.84 | 4072088 |
| 1730154900 | 1.86 | 0.06 | 3.33 | 1.82 | 1.945 | 1.8106 | 2888332 |
| 1729895700 | 1.8 | -0.04 | -2.17 | 1.87 | 1.88 | 1.78 | 3162697 |
| 1729809300 | 1.84 | -0.02 | -1.08 | 1.88 | 1.92 | 1.83 | 2018542 |
| 1729722900 | 1.86 | -0.08 | -4.12 | 1.96 | 2.025 | 1.8306 | 3125896 |
| 1729636500 | 1.94 | -0.01 | -0.51 | 1.91 | 1.985 | 1.86 | 2840816 |
| 1729550100 | 1.95 | -0.13 | -6.25 | 2.07 | 2.075 | 1.94 | 3105387 |
| 1729290900 | 2.08 | 0.07 | 3.48 | 2.02 | 2.175 | 2.02 | 4866998 |
| 1729204500 | 2.0099999 | 0.1 | 5.24 | 1.93 | 2.12 | 1.91 | 4648869 |
| 1729118100 | 1.91 | 0.11 | 6.11 | 1.8 | 1.97 | 1.79 | 3183044 |
| 1729031700 | 1.8 | 0.01 | 0.56 | 1.77 | 1.8 | 1.73 | 1810924 |
| 1728945300 | 1.79 | 0.05 | 2.87 | 1.74 | 1.84 | 1.725 | 2465493 |
| 1728686100 | 1.74 | 0.05 | 2.96 | 1.69 | 1.74 | 1.67 | 2220537 |
| 1728599700 | 1.69 | 0.06 | 3.68 | 1.615 | 1.7 | 1.6 | 1809454 |
| 1728513300 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.69 | 1.61 | 1651561 |
| 1728426900 | 1.68 | 0 | 0.00 | 1.665 | 1.71 | 1.66 | 1124938 |
| 1728340500 | 1.68 | -0.01 | -0.59 | 1.66 | 1.71 | 1.65 | 1449558 |
| 1728081300 | 1.69 | 0.08 | 4.97 | 1.6299999 | 1.71 | 1.62 | 2927837 |
| 1727994900 | 1.61 | 0 | 0.00 | 1.595 | 1.6299999 | 1.57 | 1419723 |
| 1727908500 | 1.61 | 0.03 | 1.90 | 1.575 | 1.655 | 1.55 | 3665431 |
| 1727822100 | 1.58 | 0.01 | 0.64 | 1.58 | 1.59 | 1.51 | 2358998 |
| 1727735520 | 1.57 | -0.03 | -1.88 | 1.59 | 1.625 | 1.54 | 2423906 |
| 1727476500 | 1.6 | 0.06 | 3.90 | 1.56 | 1.6399999 | 1.55 | 2814989 |
| 1727390100 | 1.54 | 0.03 | 1.99 | 1.55 | 1.55 | 1.49 | 2808495 |
| 1727303700 | 1.51 | -0.06 | -3.82 | 1.58 | 1.59 | 1.495 | 3426704 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
