$18.07 +0.17 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/18/201614.9815.3014.7615.06408,472
7/15/201614.5614.9914.5614.98436,732
7/14/201614.6514.6514.2614.49347,852
7/13/201615.0015.0014.2314.49584,051
7/12/201614.9615.0414.7514.851,008,865
7/11/201615.0915.2314.7214.75590,695
7/8/201614.8015.1214.7015.03559,245
7/7/201614.6014.8214.5014.76521,846
7/6/201614.4014.6514.1914.51698,162
7/5/201614.2314.6013.8314.45589,119
7/1/201614.4314.7514.3614.41642,830
6/30/201614.3814.4314.0314.351,144,363
6/29/201613.8014.3213.5514.21821,858
6/28/201613.3213.6313.2213.56516,137
6/27/201613.3113.6213.0113.14628,628
6/24/201613.0413.8713.0113.651,654,570
6/23/201613.4813.9413.3213.931,564,376
6/22/201613.3214.1313.0513.34362,393
6/21/201613.6113.6513.1213.40457,402
6/20/201613.3313.8013.3313.54556,995
6/17/201613.8814.0013.3013.33732,380
6/16/201613.6913.8613.5313.83486,534
6/15/201614.0914.2013.6513.771,424,496
6/14/201614.6114.8613.7814.00655,272
6/13/201614.4314.9114.3814.66493,994
6/10/201614.4314.7213.9614.55712,951
6/9/201614.6014.8414.3514.45476,289
6/8/201614.7414.8014.4614.73325,636
6/7/201614.8915.0714.5514.64464,140
6/6/201614.6815.1714.3515.11495,975
6/3/201614.8914.8914.3114.62498,765
6/2/201614.5514.9014.4414.90757,214
6/1/201614.1614.7514.0814.54961,763
5/31/201613.6114.2313.5314.21871,001
5/27/201613.4213.6813.2813.68437,425
5/26/201613.3813.6513.2313.46436,101
5/25/201612.9513.4612.9413.37626,062
5/24/201613.3213.7412.6112.93999,395
5/23/201612.4413.4712.3813.373,530,311
5/20/201612.3412.5312.1912.44850,690
5/19/201612.5212.7212.1312.29532,249
5/18/201612.3112.7112.3112.55441,046
5/17/201612.7112.9712.3612.42550,901
5/16/201612.2412.7712.0312.69586,327
5/13/201611.8212.4311.8212.24332,471
5/12/201612.4312.6311.5211.80619,574
5/11/201612.5512.8512.3012.321,458,880
5/10/201612.5712.6812.3712.64503,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center