$7.68 +0.54 (%) Lexicon Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 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
5/22/20157.187.707.177.68492,882
5/21/20157.107.256.757.14471,803
5/20/20151.011.010.991.01585,557
5/19/20151.011.010.991.01824,870
5/18/20151.001.010.991.019,995,032
5/15/20151.011.010.991.011,169,649
5/14/20150.991.020.991.01790,925
5/13/20151.021.021.001.001,409,895
5/12/20151.051.061.011.012,082,176
5/11/20151.041.061.001.051,391,362
5/8/20151.041.041.011.041,393,766
5/7/20151.041.041.001.001,013,811
5/6/20151.041.041.001.03835,870
5/5/20151.041.051.011.031,263,487
5/4/20151.021.041.011.041,095,305
5/1/20151.001.040.951.043,258,878
4/30/20151.041.070.981.006,765,219
4/29/20151.041.101.021.081,713,993
4/28/20151.061.101.021.061,426,721
4/27/20151.101.111.051.063,248,277
4/24/20151.071.111.021.102,022,917
4/23/20151.071.071.051.071,838,750
4/22/20151.081.081.051.061,290,222
4/21/20151.051.071.021.071,971,631
4/20/20151.051.051.011.041,314,232
4/17/20150.991.030.971.032,396,182
4/16/20151.001.000.950.991,334,904
4/15/20150.981.000.930.972,832,944
4/14/20150.930.930.900.911,121,850
4/13/20150.920.930.900.911,352,012
4/10/20150.930.930.900.911,068,884
4/9/20150.930.940.900.902,216,134
4/8/20150.930.950.920.922,409,820
4/7/20150.950.980.930.931,610,242
4/6/20150.960.980.940.951,659,959
4/2/20150.950.990.930.961,576,617
4/1/20150.950.970.910.932,864,931
3/31/20150.970.990.940.941,389,118
3/30/20150.960.980.940.97989,039
3/27/20150.950.990.950.951,730,061
3/26/20150.971.000.940.951,821,351
3/25/20151.031.050.960.977,065,086
3/24/20151.051.051.021.031,371,530
3/23/20151.101.111.051.062,837,754
3/20/20151.111.131.091.104,619,036
3/19/20151.121.141.111.142,382,500
3/18/20151.111.141.101.11852,401
3/17/20151.131.141.111.12766,288
3/16/20151.141.161.111.131,390,893
3/13/20151.181.181.111.111,066,995
3/12/20151.121.201.111.154,534,537
3/11/20151.121.121.101.112,539,724
3/10/20151.171.171.101.121,835,173
3/9/20151.211.221.131.174,573,389
3/6/20151.151.201.141.177,050,203
3/5/20151.061.151.041.127,836,439
3/4/20151.071.131.021.055,268,328
3/3/20150.951.000.950.985,144,958
3/2/20150.950.960.930.951,889,392
2/27/20150.940.950.930.94972,443
2/26/20150.950.950.930.946,132,845
2/25/20150.930.950.910.942,178,360
2/24/20150.950.950.930.931,158,678
2/23/20150.950.950.930.951,513,934
2/20/20150.920.930.900.931,264,567
2/19/20150.910.910.900.91619,323
2/18/20150.880.910.880.90557,019
2/17/20150.890.900.880.90911,504
2/13/20150.890.900.870.89725,461
2/12/20150.900.910.880.89757,620
2/11/20150.900.910.890.89399,646
2/10/20150.920.920.890.902,369,040
2/9/20150.900.930.900.90621,918
2/6/20150.930.940.900.90810,266
2/5/20150.900.930.890.931,190,397
2/4/20150.910.910.880.891,200,758
2/3/20150.910.910.880.911,434,323
2/2/20150.920.920.880.901,374,274
1/30/20150.910.930.890.911,957,112
1/29/20150.920.930.900.921,164,142
1/28/20150.920.950.900.901,110,748
1/27/20150.960.960.940.941,204,499
1/26/20150.930.960.920.951,106,255
1/23/20150.920.930.900.92573,523
1/22/20150.970.970.900.92902,806
1/21/20150.940.950.900.91975,164
1/20/20150.950.960.910.954,401,199
1/16/20150.930.960.900.941,176,335
1/15/20151.021.020.920.932,249,853
1/14/20151.011.020.971.013,141,902
1/13/20150.981.010.951.012,583,314
1/12/20150.920.990.920.971,682,902
1/9/20150.940.940.910.94618,689
1/8/20150.950.950.910.941,123,962
1/7/20150.930.940.910.94593,010
1/6/20150.920.940.900.92895,787
1/5/20150.930.940.910.92575,670
1/2/20150.930.930.880.92952,942
12/31/20140.860.910.860.911,367,575
12/30/20140.880.890.870.871,427,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center