ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LXRX Lexicon Pharmaceuticals Inc

2.61
0.00 (0.00%)
Pre Market
Last Updated: 04:01:16
Delayed by 15 minutes

LXRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 2.61 -0.01 -0.38% 2.63 2.79 2.45 5,735,679
Feb 27 2024 2.62 0.18 7.38% 2.45 2.80 2.45 6,015,214
Feb 26 2024 2.44 -0.10 -3.94% 2.55 2.65 2.38 4,975,877
Feb 23 2024 2.54 0.17 7.17% 2.36 2.54 2.29 6,547,177
Feb 22 2024 2.37 -0.14 -5.58% 2.60 2.71 2.33 5,689,471
Feb 21 2024 2.51 -0.14 -5.28% 2.63 2.73 2.45 4,096,478
Feb 20 2024 2.65 -0.53 -16.67% 3.10 3.26 2.535 9,658,908
Feb 16 2024 3.18 -0.40 -11.17% 3.475 3.73 3.12 6,896,628
Feb 15 2024 3.58 0.26 7.83% 3.40 3.72 3.09 12,298,345
Feb 14 2024 3.32 0.39 13.31% 3.06 3.455 3.04 9,812,304
Feb 13 2024 2.93 0.01 0.34% 2.79 2.99 2.67 5,400,166
Feb 12 2024 2.92 0.53 22.18% 2.46 2.97 2.39 9,027,069
Feb 09 2024 2.39 0.09 3.91% 2.35 2.44 2.32 3,281,239
Feb 08 2024 2.30 0.15 6.98% 2.16 2.33 2.14 2,943,956
Feb 07 2024 2.15 -0.06 -2.71% 2.24 2.31 2.11 4,031,388
Feb 06 2024 2.21 0.16 7.80% 2.05 2.23 2.01 3,600,959
Feb 05 2024 2.05 -0.08 -3.76% 2.13 2.20 2.02 4,123,464
Feb 02 2024 2.13 0.15 7.58% 2.05 2.15 1.99 4,745,949
Feb 01 2024 1.98 0.11 5.88% 1.95 2.02 1.85 4,542,674
Jan 31 2024 1.87 0.11 6.25% 1.80 1.965 1.76 5,020,033
Jan 30 2024 1.76 -0.16 -8.33% 1.89 1.93 1.74 3,496,802
Jan 29 2024 1.92 0.10 5.49% 1.91 1.97 1.795 3,634,464
Jan 26 2024 1.82 0.04 2.25% 1.84 1.955 1.76 6,493,851
Jan 25 2024 1.78 0.05 2.89% 1.79 1.93 1.69 8,081,415
Jan 24 2024 1.73 0.13 8.12% 1.67 1.77 1.60 9,385,834
Jan 23 2024 1.60 0.22 15.94% 1.45 1.60 1.43 4,204,889
Jan 22 2024 1.38 0.07 5.34% 1.29 1.40 1.29 2,186,951
Jan 19 2024 1.31 0.01 0.77% 1.33 1.33 1.24 2,348,650
Jan 18 2024 1.30 -0.07 -5.11% 1.38 1.38 1.28 1,664,481
Jan 17 2024 1.37 0.05 3.79% 1.28 1.37 1.27 2,476,130
Jan 16 2024 1.32 -0.05 -3.65% 1.37 1.38 1.31 2,036,757
Jan 12 2024 1.37 -0.04 -2.84% 1.41 1.449 1.33 1,928,560
Jan 11 2024 1.41 -0.04 -2.76% 1.46 1.465 1.38 1,636,933
Jan 10 2024 1.45 -0.03 -2.03% 1.48 1.50 1.43 1,218,237
Jan 09 2024 1.48 -0.05 -3.27% 1.52 1.53 1.46 1,536,401
Jan 08 2024 1.53 0.05 3.73% 1.50 1.545 1.33 5,038,062
Jan 05 2024 1.475 -0.13 -7.81% 1.635 1.67 1.46 4,012,443
Jan 04 2024 1.60 0.09 5.96% 1.54 1.64 1.51 3,401,579
Jan 03 2024 1.51 -0.08 -5.03% 1.61 1.62 1.49 3,154,086
Jan 02 2024 1.59 0.06 3.92% 1.49 1.67 1.44 3,183,141
Dec 29 2023 1.53 0.00 0.00% 1.57 1.615 1.51 2,776,329
Dec 28 2023 1.53 0.07 4.79% 1.49 1.635 1.45 3,925,765
Dec 27 2023 1.46 0.05 3.55% 1.43 1.49 1.38 2,868,440
Dec 26 2023 1.41 0.10 7.63% 1.36 1.43 1.32 2,714,289
Dec 22 2023 1.31 0.04 3.15% 1.29 1.37 1.28 1,885,275
Dec 21 2023 1.27 0.05 4.10% 1.26 1.31 1.22 1,516,038
Dec 20 2023 1.22 -0.05 -3.94% 1.25 1.35 1.22 2,134,945
Dec 19 2023 1.27 0.06 4.96% 1.22 1.30 1.22 1,795,366
Dec 18 2023 1.21 -0.06 -4.72% 1.26 1.29 1.20 1,564,902
Dec 15 2023 1.27 -0.03 -2.31% 1.30 1.33 1.24 2,586,890
Dec 14 2023 1.30 0.02 1.56% 1.30 1.36 1.25 2,355,908
Dec 13 2023 1.28 0.10 8.47% 1.19 1.30 1.17 2,419,128
Dec 12 2023 1.18 -0.06 -4.84% 1.22 1.23 1.16 1,050,097
Dec 11 2023 1.24 0.00 0.00% 1.25 1.275 1.16 2,222,527
Dec 08 2023 1.24 -0.01 -0.80% 1.25 1.30 1.24 1,952,303
Dec 07 2023 1.25 0.01 0.81% 1.29 1.33 1.20 1,906,903
Dec 06 2023 1.24 0.10 8.77% 1.15 1.26 1.13 2,520,983
Dec 05 2023 1.14 -0.06 -5.00% 1.19 1.22 1.14 1,979,585
Dec 04 2023 1.20 0.05 4.35% 1.14 1.21 1.12 2,503,677
Dec 01 2023 1.15 0.09 8.49% 1.07 1.16 1.04 2,133,571

Your Recent History

Delayed Upgrade Clock