$0.86 -0.04 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/3/20141.511.511.461.46808,325
9/2/20141.541.571.501.51734,854
8/29/20141.531.541.501.52472,160
8/28/20141.501.551.481.50540,788
8/27/20141.551.551.491.50856,115
8/26/20141.511.541.501.53749,053
8/25/20141.481.521.461.50588,700
8/22/20141.501.501.451.46506,756
8/21/20141.501.501.471.48709,212
8/20/20141.531.531.481.51783,479
8/19/20141.601.631.521.54890,642
8/18/20141.601.641.551.64693,298
8/15/20141.581.591.531.59610,419
8/14/20141.521.551.511.54489,028
8/13/20141.521.521.501.51447,913
8/12/20141.541.561.521.52434,276
8/11/20141.571.571.531.56382,373
8/8/20141.591.591.531.55545,450
8/7/20141.701.701.551.59592,341
8/6/20141.551.691.551.661,552,112
8/5/20141.531.581.511.58957,277
8/4/20141.481.531.461.53661,199
8/1/20141.501.501.451.48864,613
7/31/20141.571.571.471.471,036,072
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center