$1.43 -0.03 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Sep. 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
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
7/30/20141.561.611.531.54866,470
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center