$13.20 +0.27 (%) Lexicon Pharmaceuticals Inc - NASDAQ

May. 25, 2016 | 11:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
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
5/9/201612.2912.6912.2612.60345,992
5/6/201612.0612.4411.8912.22693,915
5/5/201612.1612.3711.7412.26547,139
5/4/201612.9412.9712.0012.02967,917
5/3/201613.5514.0112.7513.02906,153
5/2/201613.8614.3113.5414.25598,928
4/29/201614.1014.3913.6913.81568,064
4/28/201613.7514.3613.5513.96506,504
4/27/201613.8814.1013.6413.94345,373
4/26/201614.3114.4013.9114.16508,203
4/25/201614.1414.4814.0714.33337,738
4/22/201614.2314.3013.9014.18333,512
4/21/201613.6614.2913.6014.22640,081
4/20/201613.9913.9913.3713.691,033,592
4/19/201614.2914.3113.8413.98309,340
4/18/201614.2514.5414.0814.24447,014
4/15/201614.1814.2913.9514.26475,946
4/14/201614.2014.4613.9614.15401,128
4/13/201613.6514.2513.4814.19491,787
4/12/201613.2813.8213.1913.72569,708
4/11/201613.1713.4112.9813.26391,565
4/8/201614.2214.2212.9913.11911,615
4/7/201613.6014.1813.4014.031,003,599
4/6/201612.8613.7112.7713.69871,874
4/5/201612.6812.9912.6012.76528,446
4/4/201612.6113.2612.2012.81853,388
4/1/201611.9612.5311.7112.49972,807
3/31/201612.4912.5011.9111.95824,703
3/30/201612.0712.4311.8812.30904,295
3/29/201611.5411.9511.2811.85734,867
3/28/201611.6111.7811.2911.59672,690
3/24/201611.6512.1711.2511.611,054,039
3/23/201612.2512.4211.6911.751,203,387
3/22/201611.9012.3911.8312.24603,970
3/21/201612.3312.5511.9712.03832,616
3/18/201611.7612.3711.4712.181,593,169
3/17/201611.1312.0911.0311.68967,643
3/16/201611.1611.4610.7711.14646,538
3/15/201611.0311.5210.9711.19808,701
3/14/201611.1511.5111.0811.17740,229
3/11/201611.0311.2610.8711.24376,057
3/10/201611.3211.3610.6310.90390,438
3/9/201611.0511.4310.4511.21651,329
3/8/201611.6711.7410.9810.99780,613
3/7/201611.0611.8010.7811.711,003,986
3/4/201611.2611.6210.9611.001,266,391
3/3/201611.7011.7011.1411.25778,892
3/2/201610.9211.7110.8811.621,438,049
3/1/20169.8411.079.5510.852,483,986
2/29/20169.309.769.309.341,134,259
2/26/20169.039.208.819.07345,671
2/25/20169.159.368.888.92377,292
2/24/20168.629.088.379.03451,775
2/23/20169.169.458.698.70442,436
2/22/20169.399.539.219.27375,647
2/19/20168.729.248.579.20413,583
2/18/20169.259.458.738.75535,537
2/17/20169.509.919.279.33774,857
2/16/20168.999.488.959.43698,865
2/12/20168.448.888.218.84606,332
2/11/20167.968.487.658.38599,487
2/10/20168.058.508.028.20539,850
2/9/20167.998.277.708.02935,248
2/8/20168.608.638.088.14893,374
2/5/20169.379.408.628.73781,335
2/4/20169.2910.059.299.47732,552
2/3/20169.689.688.899.29673,123
2/2/201610.1310.279.319.54632,740
2/1/201610.1410.399.8410.27668,849
1/29/20169.7710.219.6810.19513,608
1/28/201610.4510.459.659.70524,444
1/27/201610.3611.0010.0310.29689,893
1/26/201610.5210.529.5710.36697,663
1/25/201610.5211.1010.3110.36543,087
1/22/201610.3810.559.9110.52446,707
1/21/201610.1910.569.9310.06594,661
1/20/20169.4910.409.3010.23454,657
1/19/201610.4610.529.479.72380,929
1/15/201610.1310.469.8110.28465,915
1/14/201610.3610.829.8210.58673,844
1/13/201611.1311.2910.2410.33555,924
1/12/201610.8311.2510.3311.06761,908
1/11/201611.2511.4110.4410.67546,363
1/8/201611.7512.0611.2111.24600,893
1/7/201612.0512.1311.6011.75532,262
1/6/201613.0913.2312.2412.34540,223
1/5/201613.1613.4513.0313.33374,339
1/4/201613.0713.3312.9713.15532,190
12/31/201513.2513.6413.1413.31562,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center