$15.75 -0.30 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
12/7/201615.8416.0515.2315.75538,249
12/6/201614.4416.3014.3916.051,207,275
12/5/201615.1315.9214.9115.641,062,341
12/2/201614.7015.0414.3314.98715,425
12/1/201615.3115.3114.5714.63604,444
11/30/201616.0716.2715.1615.23637,844
11/29/201616.1116.3515.8016.05497,652
11/28/201616.5416.5415.9816.03447,206
11/25/201616.5316.7216.1616.69183,588
11/23/201616.1716.5915.8716.53472,329
11/22/201616.4716.5216.0116.40436,912
11/21/201616.7016.8716.2916.47376,196
11/18/201616.9116.9116.4116.73359,610
11/17/201616.5016.9416.2416.93483,663
11/16/201617.0517.2916.3316.39465,603
11/15/201616.9617.2816.5417.12466,934
11/14/201616.5317.1616.2117.02551,893
11/11/201616.0216.5615.7516.43576,059
11/10/201616.9217.2315.9016.071,152,019
11/9/201615.6417.5115.6416.602,001,135
11/8/201614.6814.9914.4314.74511,417
11/7/201614.7215.4914.5414.83605,123
11/4/201613.9314.5713.8614.38621,719
11/3/201614.4014.4913.8213.85788,549
11/2/201615.1115.1214.1914.20618,458
11/1/201614.8516.0614.8015.21702,814
10/31/201615.0415.2214.8214.83585,754
10/28/201615.1615.2414.7115.03554,255
10/27/201615.5515.7915.1915.20679,672
10/26/201615.8215.9315.3115.40393,636
10/25/201615.9116.4315.6315.86631,194
10/24/201616.1216.1215.7515.75286,050
10/21/201616.0916.2015.9116.03290,741
10/20/201616.0116.5515.8816.19473,248
10/19/201616.7016.7216.0416.07614,749
10/18/201616.6416.9216.5116.77833,639
10/17/201616.8117.0016.2916.51679,425
10/14/201617.5317.5916.6816.70785,109
10/13/201617.6017.8217.2617.43809,531
10/12/201618.6118.7317.7117.78470,467
10/11/201619.1519.4518.2618.42558,659
10/10/201619.0619.5019.0619.30444,743
10/7/201618.9418.9918.5418.95762,836
10/6/201618.1918.7118.1918.50534,334
10/5/201618.0118.6217.7618.43671,035
10/4/201618.0018.1817.6117.85325,296
10/3/201617.9918.1717.6818.02432,491
9/30/201618.0618.3617.6618.07465,745
9/29/201618.1018.1017.5017.90806,856
9/28/201618.5118.5317.9218.06667,396
9/27/201618.3718.6818.1418.42594,437
9/26/201618.6218.8618.3618.37413,822
9/23/201618.8219.1618.6218.63487,345
9/22/201618.9619.0818.5118.82643,640
9/21/201619.4019.6218.4018.90812,699
9/20/201618.9719.3718.9219.24681,025
9/19/201619.0019.4618.8218.911,925,072
9/16/201618.9318.9918.6118.90922,625
9/15/201618.4619.3518.4619.072,494,392
9/14/201618.6519.1518.5218.831,798,989
9/13/201618.5618.6918.0418.451,138,303
9/12/201617.6018.8317.5018.562,194,281
9/9/201617.9019.1917.7017.8512,912,476
9/8/201614.9115.3214.5615.31505,275
9/7/201614.3014.9414.3014.90774,612
9/6/201614.2414.3914.0714.30736,070
9/2/201614.4114.4314.0414.21344,663
9/1/201613.8514.3713.8014.33484,474
8/31/201613.9513.9913.7313.88286,633
8/30/201613.9414.1313.7513.93554,960
8/29/201614.1914.1913.7613.94614,272
8/26/201614.5114.6014.1714.20631,144
8/25/201614.5614.7714.0614.50525,780
8/24/201615.4115.6414.4114.52799,711
8/23/201615.7415.7415.3715.45856,534
8/22/201615.5015.7515.4315.56786,872
8/19/201615.7015.7815.3815.44326,337
8/18/201615.5115.8415.4215.75438,979
8/17/201615.6015.9215.4115.53553,247
8/16/201616.2416.2515.6415.651,186,223
8/15/201616.0016.5416.0016.24390,790
8/12/201615.9415.9815.7115.95399,935
8/11/201615.7115.9915.5515.93401,075
8/10/201616.1916.1915.6115.65528,676
8/9/201616.0316.3615.9716.22482,706
8/8/201616.4716.4715.9615.99346,924
8/5/201616.5916.7816.0516.37661,370
8/4/201615.9616.7415.1916.51748,041
8/3/201616.0416.5715.8216.12569,297
8/2/201616.8316.8915.8915.99841,619
8/1/201616.4016.8116.3616.72541,487
7/29/201616.3916.4616.2116.32442,681
7/28/201616.2416.9816.1916.46902,015
7/27/201616.2216.3616.0916.22447,180
7/26/201615.8216.2915.7516.22520,435
7/25/201615.6615.9815.3915.84421,416
7/22/201615.3515.8415.2415.75325,422
7/21/201615.2915.6815.2215.41416,041
7/20/201614.7315.2714.6415.25852,296
7/19/201615.0515.1614.6314.64273,006
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center