$12.69 +0.56 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
8/28/201512.0512.7011.9212.69632,149
8/27/201512.2512.4311.7912.13724,458
8/26/201512.2012.4411.4112.07941,107
8/25/201511.9812.7011.7712.021,036,135
8/24/201510.8912.0210.7611.681,670,407
8/21/201510.9911.7510.6011.331,188,323
8/20/201511.4112.6811.2911.344,447,778
8/19/201510.3410.8410.3410.541,415,039
8/18/201511.0511.1310.4110.54713,127
8/17/201510.5711.1310.4811.12457,227
8/14/201510.6110.8210.2310.48423,969
8/13/201510.7411.2010.7210.77712,172
8/12/201510.5011.1710.3711.05756,706
8/11/201510.9511.1710.7510.76608,956
8/10/201510.8911.3210.5911.021,220,758
8/7/201512.0012.4610.9211.381,814,574
8/6/201512.6113.0711.9512.061,461,366
8/5/201512.7912.9112.2212.911,579,216
8/4/201512.8813.8812.0612.677,066,436
8/3/201511.1913.8010.8313.6032,522,670
7/31/20158.438.608.328.44602,150
7/30/20158.478.708.208.49609,998
7/29/20158.528.588.348.47488,698
7/28/20158.258.668.128.59794,746
7/27/20158.758.818.208.29731,156
7/24/20159.229.338.738.87751,897
7/23/20159.449.589.239.26307,904
7/22/20159.259.619.219.41675,373
7/21/20159.829.829.239.49985,359
7/20/20159.219.839.159.72855,303
7/17/20158.799.168.609.15446,644
7/16/20158.718.868.508.79486,634
7/15/20158.868.948.488.54800,957
7/14/20158.508.908.508.84814,196
7/13/20158.238.568.208.52584,701
7/10/20158.348.438.168.21261,540
7/9/20158.318.408.188.31248,514
7/8/20158.528.548.148.15487,469
7/7/20158.688.688.338.61438,966
7/6/20158.118.697.938.67629,277
7/2/20158.048.187.858.16263,688
7/1/20158.098.277.928.01434,119
6/30/20157.928.107.928.05491,504
6/29/20158.038.117.867.88457,139
6/26/20158.118.227.908.141,237,082
6/25/20157.998.207.928.13268,055
6/24/20158.058.157.887.98292,891
6/23/20157.978.227.978.11338,865
6/22/20157.728.087.688.03474,757
6/19/20157.777.917.427.67581,497
6/18/20158.058.297.817.871,073,465
6/17/20157.788.087.758.00311,132
6/16/20157.907.977.757.78819,831
6/15/20157.968.047.757.90276,200
6/12/20158.198.247.798.00302,010
6/11/20158.368.448.168.23241,304
6/10/20158.388.498.158.34363,768
6/9/20157.978.337.948.29561,677
6/8/20157.618.137.507.94840,479
6/5/20157.317.607.267.60296,409
6/4/20157.257.387.207.30237,510
6/3/20157.347.607.257.30464,350
6/2/20157.107.447.067.28271,224
6/1/20157.147.286.927.20357,769
5/29/20157.107.116.917.03515,252
5/28/20157.307.517.007.11380,290
5/27/20157.427.457.117.32452,284
5/26/20158.018.017.307.401,117,060
5/22/20157.187.707.177.68492,882
5/21/20157.107.256.757.14471,803
5/20/20151.011.010.991.01585,557
5/19/20151.011.010.991.01824,870
5/18/20151.001.010.991.019,995,032
5/15/20151.011.010.991.011,169,649
5/14/20150.991.020.991.01790,925
5/13/20151.021.021.001.001,409,895
5/12/20151.051.061.011.012,082,176
5/11/20151.041.061.001.051,391,362
5/8/20151.041.041.011.041,393,766
5/7/20151.041.041.001.001,013,811
5/6/20151.041.041.001.03835,870
5/5/20151.041.051.011.031,263,487
5/4/20151.021.041.011.041,095,305
5/1/20151.001.040.951.043,258,878
4/30/20151.041.070.981.006,765,219
4/29/20151.041.101.021.081,713,993
4/28/20151.061.101.021.061,426,721
4/27/20151.101.111.051.063,248,277
4/24/20151.071.111.021.102,022,917
4/23/20151.071.071.051.071,838,750
4/22/20151.081.081.051.061,290,222
4/21/20151.051.071.021.071,971,631
4/20/20151.051.051.011.041,314,232
4/17/20150.991.030.971.032,396,182
4/16/20151.001.000.950.991,334,904
4/15/20150.981.000.930.972,832,944
4/14/20150.930.930.900.911,121,850
4/13/20150.920.930.900.911,352,012
4/10/20150.930.930.900.911,068,884
4/9/20150.930.940.900.902,216,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!