Lexicon Pharmaceuticals Inc (LX31)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 7.12347354138 | 0.737 | 0.762 | 0.6145 | 6267 | 0.71169121 | DE |
| 4 | -0.0715 | -8.30429732869 | 0.861 | 0.948 | 0.608 | 13656 | 0.72466814 | DE |
| 12 | -0.6395 | -44.7515745276 | 1.429 | 1.999 | 0.608 | 8627 | 0.92333179 | DE |
| 26 | -0.9835 | -55.4709531867 | 1.773 | 2.166 | 0.608 | 5909 | 1.0978174 | DE |
| 52 | -0.4705 | -37.3412698413 | 1.26 | 3.48 | 0.608 | 7476 | 1.67449694 | DE |
| 156 | -0.8705 | -52.4397590361 | 1.66 | 3.48 | 0.608 | 7239 | 1.55779942 | DE |
| 260 | -0.8705 | -52.4397590361 | 1.66 | 3.48 | 0.608 | 7239 | 1.55779942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.762 | 0.0695 | 10.04 | 0.6145 | 0.762 | 0.6145 | 4750 |
| 1734730020 | 0.6925 | 0.0085 | 1.24 | 0.7335 | 0.7335 | 0.6925 | 1680 |
| 1734643620 | 0.684 | -0.0275 | -3.87 | 0.705 | 0.705 | 0.684 | 1291 |
| 1734557220 | 0.7115 | 0.0005 | 0.07 | 0.7365 | 0.75 | 0.71 | 23991 |
| 1734470820 | 0.711 | -0.0315 | -4.24 | 0.737 | 0.737 | 0.711 | 1972 |
| 1734384420 | 0.7425 | -0.014 | -1.85 | 0.737 | 0.7425 | 0.737 | 2400 |
| 1734125220 | 0.7564999 | 0.0214999 | 2.93 | 0.7705 | 0.7705 | 0.7365 | 6665 |
| 1734038820 | 0.735 | -0.127 | -14.73 | 0.8935 | 0.9385 | 0.735 | 6832 |
| 1733952420 | 0.862 | 0.137 | 18.90 | 0.7 | 0.948 | 0.7 | 19025 |
| 1733866020 | 0.725 | 0.022 | 3.13 | 0.6919999 | 0.7475 | 0.6919999 | 3059 |
| 1733779620 | 0.703 | -0.004 | -0.57 | 0.685 | 0.703 | 0.685 | 15 |
| 1733520420 | 0.707 | 0.079 | 12.58 | 0.63 | 0.707 | 0.63 | 11800 |
| 1733434020 | 0.628 | -0.007 | -1.10 | 0.608 | 0.6284999 | 0.608 | 40115 |
| 1733347620 | 0.635 | -0.065 | -9.29 | 0.68 | 0.68 | 0.635 | 32772 |
| 1733261220 | 0.7 | -0.0765 | -9.85 | 0.7415 | 0.7485 | 0.6965 | 13251 |
| 1733174820 | 0.7765 | 0.016 | 2.10 | 0.7815 | 0.7815 | 0.7765 | 1306 |
| 1732915620 | 0.7605 | 0 | 0.00 | 0.7605 | 0.7605 | 0.7605 | 0 |
| 1732829220 | 0.7605 | -0.004 | -0.52 | 0.7835 | 0.7835 | 0.7605 | 7670 |
| 1732742820 | 0.7645 | -0.035 | -4.38 | 0.7735 | 0.7735 | 0.7645 | 20300 |
| 1732656420 | 0.7995 | 0.02 | 2.57 | 0.7534999 | 0.7995 | 0.7534999 | 6501 |
| 1732570020 | 0.7795 | -0.042 | -5.11 | 0.861 | 0.8735 | 0.777 | 58810 |
| 1732310820 | 0.8215 | 0.075 | 10.05 | 0.6815 | 0.8215 | 0.6815 | 971 |
| 1732224420 | 0.7465 | -0.0935 | -11.13 | 0.74 | 0.764 | 0.728 | 16931 |
| 1732138020 | 0.84 | -0.0045 | -0.53 | 0.8485 | 0.8485 | 0.84 | 750 |
| 1732051620 | 0.8445 | -0.026 | -2.99 | 0.884 | 0.884 | 0.8425 | 14040 |
| 1731965220 | 0.8705 | -0.076 | -8.03 | 0.9085 | 0.94 | 0.87 | 32629 |
| 1731705960 | 0.9465 | -0.0855 | -8.28 | 0.973 | 0.9925 | 0.94 | 7910 |
| 1731619560 | 1.032 | -0.03 | -2.37 | 1.02 | 1.05 | 1.01 | 13550 |
| 1731533160 | 1.057 | -0.11 | -9.27 | 1.096 | 1.096 | 1.048 | 21135 |
| 1731446820 | 1.165 | 0.01 | 0.78 | 1.165 | 1.165 | 1.165 | 50 |
| 1731360420 | 1.1559999 | 0.04 | 3.77 | 1.2 | 1.219 | 1.1559999 | 1852 |
| 1731101220 | 1.114 | -0.11 | -8.76 | 1.165 | 1.165 | 1.114 | 2687 |
| 1731014760 | 1.221 | 0.14 | 12.43 | 1.155 | 1.24 | 1.074 | 2904 |
| 1730928360 | 1.086 | 0.01 | 0.84 | 1.11 | 1.11 | 1.086 | 1970 |
| 1730841960 | 1.077 | -0.06 | -5.28 | 1.082 | 1.161 | 0.949 | 23970 |
| 1730755560 | 1.137 | 0 | 0.35 | 1.175 | 1.175 | 1.111 | 3360 |
| 1730496360 | 1.133 | -0.73 | -39.25 | 1.1379999 | 1.252 | 1.06 | 41831 |
| 1730409960 | 1.865 | 0.02 | 1.36 | 1.865 | 1.865 | 1.865 | 100 |
| 1730323560 | 1.84 | 0.15 | 8.88 | 1.834 | 1.84 | 1.778 | 1730 |
| 1730237160 | 1.69 | -0.08 | -4.63 | 1.779 | 1.779 | 1.69 | 1844 |
| 1730150760 | 1.772 | 0.07 | 4.36 | 1.637 | 1.772 | 1.637 | 500 |
| 1729888020 | 1.698 | -0.03 | -1.57 | 1.784 | 1.784 | 1.665 | 3580 |
| 1729801560 | 1.725 | -0.05 | -2.54 | 1.785 | 1.785 | 1.725 | 2719 |
| 1729715160 | 1.77 | 0.03 | 1.61 | 1.709 | 1.77 | 1.709 | 3700 |
| 1729628760 | 1.742 | -0.04 | -2.46 | 1.759 | 1.759 | 1.742 | 1600 |
| 1729542360 | 1.786 | -0.09 | -4.85 | 1.952 | 1.999 | 1.774 | 18371 |
| 1729283160 | 1.877 | 0.07 | 3.87 | 1.813 | 1.981 | 1.813 | 2500 |
| 1729196760 | 1.807 | 0.02 | 1.23 | 1.701 | 1.9 | 1.701 | 2791 |
| 1729110360 | 1.785 | 0.17 | 10.19 | 1.679 | 1.785 | 1.679 | 275 |
| 1729023960 | 1.62 | -0.01 | -0.43 | 1.678 | 1.678 | 1.59 | 314 |
| 1728937620 | 1.627 | 0.07 | 4.43 | 1.618 | 1.627 | 1.618 | 2000 |
| 1728678360 | 1.558 | 0.05 | 3.52 | 1.522 | 1.558 | 1.522 | 2000 |
| 1728591960 | 1.5049999 | -0.05 | -3.03 | 1.5049999 | 1.5049999 | 1.5049999 | 10 |
| 1728505560 | 1.552 | 0 | 0.00 | 1.552 | 1.552 | 1.552 | 0 |
| 1728419160 | 1.552 | 0.04 | 2.85 | 1.552 | 1.552 | 1.552 | 100 |
| 1728332760 | 1.5089999 | -0.05 | -2.90 | 1.535 | 1.535 | 1.5089999 | 222 |
| 1728073560 | 1.554 | 0.1 | 6.58 | 1.554 | 1.554 | 1.554 | 700 |
| 1727987220 | 1.458 | 0 | 0.00 | 1.458 | 1.458 | 1.458 | 0 |
| 1727900820 | 1.458 | 0.01 | 0.55 | 1.458 | 1.458 | 1.458 | 200 |
| 1727814420 | 1.45 | 0.02 | 1.47 | 1.445 | 1.45 | 1.445 | 207 |
| 1727728020 | 1.429 | 0.02 | 1.71 | 1.429 | 1.429 | 1.429 | 270 |
| 1727468760 | 1.405 | 0.03 | 2.41 | 1.405 | 1.405 | 1.405 | 355 |
| 1727382360 | 1.372 | -0.06 | -4.46 | 1.385 | 1.385 | 1.372 | 1175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
