Lexicon Pharmaceuticals Inc $1.54

up +0.10


29/7/2014 04:00 PM  |  NASDAQ : LXRX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
7/29/20141.451.551.451.54863,102
7/28/20141.491.511.441.44658,277
7/25/20141.501.521.471.49784,188
7/24/20141.611.611.521.53632,709
7/23/20141.551.611.531.59940,151
7/22/20141.541.581.521.54546,214
7/21/20141.511.541.451.54796,549
7/18/20141.411.551.411.501,401,165
7/17/20141.511.531.411.421,392,681
7/16/20141.571.611.511.52934,078
7/15/20141.701.721.551.561,971,562
7/14/20141.691.731.671.72971,494
7/11/20141.681.691.641.67598,598
7/10/20141.641.681.611.67998,108
7/9/20141.711.781.611.693,956,733
7/8/20141.551.611.531.572,692,055
7/7/20141.691.691.591.59990,104
7/3/20141.671.691.661.68290,175
7/2/20141.641.681.641.67560,886
7/1/20141.621.651.601.641,211,838
6/30/20141.631.641.591.61649,844
6/27/20141.571.631.551.622,127,000
6/26/20141.671.671.591.59576,566
6/25/20141.621.671.581.65883,381
6/24/20141.631.701.621.641,076,156
6/23/20141.641.701.611.62882,973
6/20/20141.661.801.621.669,705,003
6/19/20141.701.701.601.651,023,258
6/18/20141.711.731.661.681,021,798
6/17/20141.741.751.691.701,239,853
6/16/20141.811.811.691.751,651,957
6/13/20141.741.771.701.741,025,568
6/12/20141.701.801.601.751,636,025
6/11/20141.771.781.621.701,537,884
6/10/20141.651.821.571.763,002,664
6/9/20141.471.651.471.653,167,201
6/6/20141.391.471.361.461,369,980
6/5/20141.311.371.291.371,497,510
6/4/20141.301.351.281.301,331,194
6/3/20141.261.321.251.301,041,288
6/2/20141.321.331.261.26947,471
5/30/20141.351.371.301.321,252,717
5/29/20141.351.381.321.341,081,408
5/28/20141.361.391.311.341,147,187
5/27/20141.341.381.331.36962,252
5/23/20141.331.341.301.32771,539
5/22/20141.301.341.301.32758,838
5/21/20141.351.361.301.301,079,855
5/20/20141.421.421.331.351,275,670
5/19/20141.391.441.371.42791,572
5/16/20141.351.431.331.411,202,402
5/15/20141.381.401.341.361,126,674
5/14/20141.391.451.381.38998,647
5/13/20141.471.481.411.411,333,326
5/12/20141.421.501.411.481,297,797
5/9/20141.381.421.361.42833,997
5/8/20141.401.441.351.351,129,991
5/7/20141.421.471.401.401,525,186
5/6/20141.481.511.401.411,537,841
5/5/20141.501.531.471.50835,785
5/2/20141.551.551.481.531,120,416
5/1/20141.531.551.471.551,546,366
4/30/20141.501.551.461.541,046,854
4/29/20141.511.551.461.501,207,422
4/28/20141.511.551.411.491,470,876
4/25/20141.551.581.491.491,840,437
4/24/20141.621.641.521.561,845,589
4/23/20141.731.741.581.601,620,993
4/22/20141.691.761.681.751,819,338
4/21/20141.651.701.571.701,514,447
4/17/20141.561.641.501.631,410,431
4/16/20141.561.571.471.551,354,467
4/15/20141.571.651.391.553,313,714
4/14/20141.791.861.531.556,590,169
4/11/20141.591.651.561.591,874,782
4/10/20141.711.711.571.591,895,013
4/9/20141.661.721.651.721,383,764
4/8/20141.651.691.581.651,241,615
4/7/20141.601.681.541.642,017,440
4/4/20141.741.751.561.592,939,292
4/3/20141.821.821.681.691,890,596
4/2/20141.771.861.751.811,566,119
4/1/20141.731.771.701.75972,713
3/31/20141.681.741.681.731,151,386
3/28/20141.711.751.641.651,140,004
3/27/20141.711.761.651.711,005,521
3/26/20141.791.821.701.701,460,719
3/25/20141.761.791.681.761,655,186
3/24/20141.751.751.621.731,989,711
3/21/20141.771.771.681.712,475,731
3/20/20141.761.781.721.75812,184
3/19/20141.781.801.761.76517,674
3/18/20141.761.791.731.79813,049
3/17/20141.751.791.741.75813,349
3/14/20141.751.761.711.741,030,457
3/13/20141.811.811.761.76853,767
3/12/20141.761.811.761.79661,615
3/11/20141.801.831.761.76870,885
3/10/20141.791.841.771.79904,427
3/7/20141.841.861.761.791,035,392
Trading Center