$0.90 -0.04 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Jan. 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
1/27/20150.960.960.940.941,204,499
1/26/20150.930.960.920.951,106,255
1/23/20150.920.930.900.92573,523
1/22/20150.970.970.900.92902,806
1/21/20150.940.950.900.91975,164
1/20/20150.950.960.910.954,401,199
1/16/20150.930.960.900.941,176,335
1/15/20151.021.020.920.932,249,853
1/14/20151.011.020.971.013,141,902
1/13/20150.981.010.951.012,583,314
1/12/20150.920.990.920.971,682,902
1/9/20150.940.940.910.94618,689
1/8/20150.950.950.910.941,123,962
1/7/20150.930.940.910.94593,010
1/6/20150.920.940.900.92895,787
1/5/20150.930.940.910.92575,670
1/2/20150.930.930.880.92952,942
12/31/20140.860.910.860.911,367,575
12/30/20140.880.890.870.871,427,183
12/29/20140.910.910.870.891,219,585
12/26/20140.910.930.900.91977,983
12/24/20140.890.900.880.90678,300
12/23/20140.900.900.860.881,243,786
12/22/20140.860.910.860.901,180,291
12/19/20140.890.940.850.865,123,311
12/18/20140.870.910.860.906,258,476
12/17/20140.870.880.840.863,310,680
12/16/20140.850.870.830.863,696,872
12/15/20140.840.890.800.853,045,717
12/12/20140.900.910.840.852,553,504
12/11/20140.900.910.890.901,997,331
12/10/20140.950.950.890.893,062,830
12/9/20140.950.960.910.951,565,814
12/8/20140.950.970.930.941,365,818
12/5/20140.940.980.920.932,096,267
12/4/20140.980.980.940.952,659,101
12/3/20140.991.000.970.982,766,830
12/2/20141.001.010.980.983,406,130
12/1/20141.021.020.980.982,875,064
11/28/20141.081.081.001.023,556,207
11/26/20140.991.010.981.004,373,395
11/25/20141.031.030.950.993,195,763
11/24/20140.961.010.960.994,711,209
11/21/20140.950.960.900.9520,500,368
11/20/20141.001.080.961.019,243,701
11/19/20141.301.301.251.25739,479
11/18/20141.251.301.251.29831,676
11/17/20141.291.311.261.26565,413
11/14/20141.341.341.281.28878,771
11/13/20141.401.481.331.33752,989
11/12/20141.391.401.381.39493,865
11/11/20141.391.401.381.39550,760
11/10/20141.341.411.341.40678,111
11/7/20141.481.481.331.35970,635
11/6/20141.451.481.431.48569,824
11/5/20141.481.491.441.451,385,086
11/4/20141.401.451.401.441,467,472
11/3/20141.441.451.401.421,255,265
10/31/20141.471.511.431.452,120,144
10/30/20141.421.441.381.44765,174
10/29/20141.421.431.361.43990,239
10/28/20141.401.411.321.411,793,772
10/27/20141.391.401.351.381,079,570
10/24/20141.391.401.351.40642,950
10/23/20141.381.391.281.371,026,447
10/22/20141.371.421.311.35925,997
10/21/20141.321.351.281.351,123,831
10/20/20141.291.321.261.321,269,403
10/17/20141.351.351.261.311,114,274
10/16/20141.151.331.131.331,735,729
10/15/20141.081.161.051.151,256,774
10/14/20141.151.181.041.081,271,358
10/13/20141.211.231.151.15887,564
10/10/20141.191.241.181.20717,380
10/9/20141.271.281.201.20657,837
10/8/20141.211.271.181.271,023,730
10/7/20141.281.291.221.221,181,446
10/6/20141.331.341.281.30623,076
10/3/20141.361.371.311.33597,403
10/2/20141.311.361.291.33732,245
10/1/20141.411.411.321.321,002,431
9/30/20141.431.441.411.411,410,266
9/29/20141.451.451.421.44803,018
9/26/20141.441.461.411.461,007,116
9/25/20141.471.491.401.441,355,824
9/24/20141.421.481.381.48989,825
9/23/20141.321.381.281.361,456,903
9/22/20141.431.491.341.341,241,253
9/19/20141.461.481.411.431,805,633
9/18/20141.451.481.431.46896,019
9/17/20141.501.511.441.45818,535
9/16/20141.491.511.471.49617,994
9/15/20141.521.531.481.49494,641
9/12/20141.561.581.511.54938,145
9/11/20141.511.541.511.54403,735
9/10/20141.471.531.471.53603,147
9/9/20141.541.551.461.47686,920
9/8/20141.481.541.481.54814,133
9/5/20141.441.531.431.471,006,856
9/4/20141.471.501.441.45656,898
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center