Lexicon Pharmaceuticals Inc (LX31)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.631 | -35.369955157 | 1.784 | 1.865 | 1.06 | 1551 | 1.73470467 | DE |
| 4 | -0.401 | -25.8043758044 | 1.554 | 1.999 | 1.06 | 2371 | 1.7530722 | DE |
| 12 | -0.435 | -27.3929471033 | 1.588 | 1.999 | 1.06 | 1497 | 1.67968846 | DE |
| 26 | -0.457 | -28.3850931677 | 1.61 | 2.166 | 1.06 | 2996 | 1.65360966 | DE |
| 52 | -0.0069999 | -0.603439707193 | 1.1599999 | 3.48 | 0.875 | 6291 | 1.88731618 | DE |
| 156 | -0.507 | -30.5421686747 | 1.66 | 3.48 | 0.875 | 6195 | 1.79070081 | DE |
| 260 | -0.507 | -30.5421686747 | 1.66 | 3.48 | 0.875 | 6195 | 1.79070081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727295960 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1727209560 | 1.436 | 0.02 | 1.41 | 1.436 | 1.436 | 1.436 | 300 |
| 1727123160 | 1.416 | -0.1 | -6.47 | 1.425 | 1.425 | 1.416 | 4100 |
| 1726863960 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1726777560 | 1.514 | 0.04 | 3.06 | 1.514 | 1.514 | 1.514 | 200 |
| 1726691160 | 1.469 | 0 | 0.00 | 1.469 | 1.469 | 1.469 | 0 |
| 1726604760 | 1.469 | -0.01 | -0.61 | 1.433 | 1.478 | 1.433 | 1181 |
| 1726518420 | 1.478 | 0.01 | 0.54 | 1.478 | 1.478 | 1.478 | 304 |
| 1726259160 | 1.47 | 0.06 | 4.26 | 1.542 | 1.542 | 1.47 | 367 |
| 1726172760 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1726086360 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1725999960 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1725913560 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1725654360 | 1.41 | -0.04 | -2.76 | 1.41 | 1.41 | 1.41 | 100 |
| 1725567960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725481560 | 1.45 | -0.12 | -7.64 | 1.45 | 1.45 | 1.45 | 350 |
| 1725395160 | 1.57 | -0.04 | -2.30 | 1.57 | 1.57 | 1.57 | 200 |
| 1725308760 | 1.607 | 0.09 | 5.72 | 1.603 | 1.607 | 1.603 | 7 |
| 1725049560 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1724963160 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1724876760 | 1.52 | 0.03 | 1.88 | 1.52 | 1.52 | 1.52 | 20 |
| 1724790420 | 1.492 | -0.05 | -3.43 | 1.598 | 1.598 | 1.492 | 2000 |
| 1724704020 | 1.545 | -0.09 | -5.45 | 1.545 | 1.545 | 1.545 | 650 |
| 1724444820 | 1.6339999 | -0.02 | -1.03 | 1.619 | 1.6339999 | 1.619 | 1000 |
| 1724358420 | 1.651 | -0.1 | -5.87 | 1.707 | 1.778 | 1.651 | 5650 |
| 1724271960 | 1.754 | 0.22 | 13.97 | 1.754 | 1.754 | 1.754 | 650 |
| 1724185620 | 1.539 | 0 | 0.00 | 1.539 | 1.539 | 1.539 | 0 |
| 1724099220 | 1.539 | 0.01 | 0.85 | 1.464 | 1.539 | 1.464 | 1201 |
| 1723840020 | 1.526 | 0 | 0.00 | 1.526 | 1.526 | 1.526 | 0 |
| 1723753620 | 1.526 | -0.05 | -3.30 | 1.533 | 1.533 | 1.526 | 343 |
| 1723667160 | 1.578 | 0 | 0.00 | 1.578 | 1.578 | 1.578 | 0 |
| 1723580760 | 1.578 | -0.02 | -1.19 | 1.578 | 1.578 | 1.578 | 160 |
| 1723494360 | 1.597 | 0.01 | 0.57 | 1.597 | 1.597 | 1.597 | 120 |
| 1723235220 | 1.588 | 0.18 | 12.94 | 1.588 | 1.588 | 1.588 | 1200 |
| 1723148820 | 1.406 | -0.09 | -6.27 | 1.3919999 | 1.406 | 1.3919999 | 2600 |
| 1723062360 | 1.5 | 0.06 | 4.38 | 1.534 | 1.534 | 1.5 | 1900 |
| 1722975960 | 1.437 | -0.03 | -1.91 | 1.439 | 1.439 | 1.437 | 986 |
| 1722889620 | 1.465 | -0.14 | -8.44 | 1.497 | 1.497 | 1.465 | 2500 |
| 1722630360 | 1.6 | -0.27 | -14.21 | 1.657 | 1.657 | 1.598 | 6450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
