LEXICON PHARMACEUTICALS $2.21
+0.03
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
2.18
|
2.23
|
2.13
|
2.21
|
9963
|
|
5/16/2013
|
2.19
|
2.19
|
2.13
|
2.18
|
8412
|
|
5/15/2013
|
2.06
|
2.19
|
2.04
|
2.19
|
8600
|
|
5/14/2013
|
2.01
|
2.09
|
2.01
|
2.08
|
5274
|
|
5/13/2013
|
1.99
|
2.03
|
1.96
|
2.03
|
5139
|
|
5/10/2013
|
1.97
|
2.00
|
1.93
|
1.99
|
4287
|
|
5/9/2013
|
2.01
|
2.02
|
1.96
|
1.98
|
2754
|
|
5/8/2013
|
2.02
|
2.03
|
1.95
|
2.02
|
4474
|
|
5/7/2013
|
1.95
|
2.01
|
1.93
|
2.01
|
9894
|
|
5/6/2013
|
1.99
|
1.99
|
1.94
|
1.95
|
3698
|
|
5/3/2013
|
2.01
|
2.02
|
1.96
|
2.00
|
11231
|
|
5/2/2013
|
1.98
|
2.00
|
1.94
|
1.99
|
8899
|
|
5/1/2013
|
1.96
|
2.03
|
1.91
|
1.97
|
20536
|
|
4/30/2013
|
2.00
|
2.04
|
1.96
|
1.98
|
13748
|
|
4/29/2013
|
2.27
|
2.27
|
1.84
|
2.03
|
49403
|
|
4/26/2013
|
2.26
|
2.30
|
2.24
|
2.28
|
5439
|
|
4/25/2013
|
2.19
|
2.30
|
2.15
|
2.29
|
5786
|
|
4/24/2013
|
2.27
|
2.27
|
2.17
|
2.18
|
7113
|
|
4/23/2013
|
2.28
|
2.30
|
2.21
|
2.28
|
9175
|
|
4/22/2013
|
2.21
|
2.28
|
2.14
|
2.27
|
8791
|
|
4/19/2013
|
2.09
|
2.19
|
2.07
|
2.19
|
5322
|
|
4/18/2013
|
2.15
|
2.17
|
2.03
|
2.10
|
10350
|
|
4/17/2013
|
2.15
|
2.23
|
2.11
|
2.14
|
6094
|
|
4/16/2013
|
2.14
|
2.18
|
2.09
|
2.17
|
10038
|
|
4/15/2013
|
2.16
|
2.28
|
2.12
|
2.12
|
12006
|
|
4/12/2013
|
2.16
|
2.21
|
2.15
|
2.19
|
4552
|
|
4/11/2013
|
2.19
|
2.19
|
2.14
|
2.16
|
6612
|
|
4/10/2013
|
2.10
|
2.20
|
2.10
|
2.19
|
5899
|
|
4/9/2013
|
2.11
|
2.15
|
2.08
|
2.08
|
3820
|
|
4/8/2013
|
2.12
|
2.16
|
2.06
|
2.11
|
5457
|
|
4/5/2013
|
2.10
|
2.16
|
2.10
|
2.12
|
2450
|
|
4/4/2013
|
2.20
|
2.21
|
2.13
|
2.15
|
2917
|
|
4/3/2013
|
2.24
|
2.24
|
2.16
|
2.19
|
5680
|
|
4/2/2013
|
2.18
|
2.28
|
2.15
|
2.24
|
9636
|
|
4/1/2013
|
2.17
|
2.20
|
2.11
|
2.16
|
5738
|
|
3/28/2013
|
2.21
|
2.23
|
2.17
|
2.18
|
5157
|
|
3/27/2013
|
2.16
|
2.23
|
2.11
|
2.20
|
4322
|
|
3/26/2013
|
2.18
|
2.19
|
2.11
|
2.19
|
3680
|
|
3/25/2013
|
2.20
|
2.20
|
2.14
|
2.15
|
7252
|
|
3/22/2013
|
2.19
|
2.19
|
2.12
|
2.19
|
4910
|
|
3/21/2013
|
2.17
|
2.22
|
2.15
|
2.17
|
3839
|
|
3/20/2013
|
2.15
|
2.21
|
2.12
|
2.20
|
8017
|
|
3/19/2013
|
2.17
|
2.17
|
2.10
|
2.10
|
5004
|
|
3/18/2013
|
2.18
|
2.18
|
2.10
|
2.17
|
6320
|
|
3/15/2013
|
2.20
|
2.22
|
2.10
|
2.19
|
11715
|
|
3/14/2013
|
2.12
|
2.20
|
2.09
|
2.20
|
5653
|
|
3/13/2013
|
2.18
|
2.18
|
2.10
|
2.11
|
3739
|
|
3/12/2013
|
2.13
|
2.23
|
2.09
|
2.17
|
7829
|
|
3/11/2013
|
2.13
|
2.14
|
2.09
|
2.13
|
4346
|
|
3/8/2013
|
2.16
|
2.16
|
2.07
|
2.13
|
5530
|
|
3/7/2013
|
2.03
|
2.14
|
2.03
|
2.13
|
9694
|
|
3/6/2013
|
2.09
|
2.12
|
2.02
|
2.03
|
5497
|
|
3/5/2013
|
1.96
|
2.10
|
1.91
|
2.09
|
9709
|
|
3/4/2013
|
1.96
|
1.98
|
1.94
|
1.95
|
5141
|
|
3/1/2013
|
1.96
|
1.98
|
1.95
|
1.97
|
7518
|
|
2/28/2013
|
1.98
|
2.01
|
1.95
|
1.97
|
7378
|
|
2/27/2013
|
2.00
|
2.02
|
1.96
|
1.98
|
7509
|
|
2/26/2013
|
1.96
|
2.00
|
1.94
|
1.97
|
3125
|
|
2/25/2013
|
2.01
|
2.03
|
1.94
|
1.95
|
6621
|
|
2/22/2013
|
1.96
|
2.01
|
1.96
|
1.99
|
9156
|
|
2/21/2013
|
2.00
|
2.03
|
1.95
|
1.95
|
9205
|
|
2/20/2013
|
2.06
|
2.10
|
2.00
|
2.00
|
8926
|
|
2/19/2013
|
2.00
|
2.06
|
2.00
|
2.06
|
7566
|
|
2/15/2013
|
2.11
|
2.11
|
2.01
|
2.01
|
7481
|
|
2/14/2013
|
2.07
|
2.10
|
2.02
|
2.08
|
5443
|
|
2/13/2013
|
2.10
|
2.11
|
2.06
|
2.07
|
3931
|
|
2/12/2013
|
2.06
|
2.11
|
2.06
|
2.09
|
4984
|
|
2/11/2013
|
2.10
|
2.14
|
2.06
|
2.06
|
4945
|
|
2/8/2013
|
2.10
|
2.11
|
2.05
|
2.09
|
7692
|
|
2/7/2013
|
2.15
|
2.17
|
2.09
|
2.09
|
6479
|
|
2/6/2013
|
2.14
|
2.15
|
2.10
|
2.14
|
5556
|
|
2/5/2013
|
2.11
|
2.17
|
2.10
|
2.16
|
5292
|
|
2/4/2013
|
2.15
|
2.19
|
2.09
|
2.10
|
8314
|
|
2/1/2013
|
2.15
|
2.18
|
2.09
|
2.18
|
8024
|
|
1/31/2013
|
2.10
|
2.16
|
2.10
|
2.13
|
5457
|
|
1/30/2013
|
2.20
|
2.20
|
2.10
|
2.11
|
7721
|
|
1/29/2013
|
2.15
|
2.24
|
2.10
|
2.20
|
9311
|
|
1/28/2013
|
2.15
|
2.16
|
2.09
|
2.16
|
11326
|
|
1/25/2013
|
2.11
|
2.18
|
2.10
|
2.14
|
7263
|
|
1/24/2013
|
2.23
|
2.28
|
2.09
|
2.12
|
11669
|
|
1/23/2013
|
2.28
|
2.28
|
2.17
|
2.21
|
15475
|
|
1/22/2013
|
2.26
|
2.29
|
2.21
|
2.29
|
7587
|
|
1/18/2013
|
2.29
|
2.30
|
2.21
|
2.27
|
6997
|
|
1/17/2013
|
2.31
|
2.33
|
2.21
|
2.28
|
10086
|
|
1/16/2013
|
2.37
|
2.48
|
2.27
|
2.29
|
17356
|
|
1/15/2013
|
2.28
|
2.40
|
2.26
|
2.37
|
11500
|
|
1/14/2013
|
2.32
|
2.33
|
2.25
|
2.29
|
14265
|
|
1/11/2013
|
2.36
|
2.37
|
2.25
|
2.29
|
11846
|
|
1/10/2013
|
2.35
|
2.38
|
2.29
|
2.35
|
6384
|
|
1/9/2013
|
2.34
|
2.35
|
2.28
|
2.34
|
9288
|
|
1/8/2013
|
2.29
|
2.35
|
2.25
|
2.33
|
11242
|
|
1/7/2013
|
2.30
|
2.33
|
2.20
|
2.29
|
13323
|
|
1/4/2013
|
2.33
|
2.33
|
2.25
|
2.30
|
15179
|
|
1/3/2013
|
2.37
|
2.40
|
2.20
|
2.28
|
25641
|
|
1/2/2013
|
2.29
|
2.40
|
2.26
|
2.38
|
45636
|
|
12/31/2012
|
2.08
|
2.26
|
2.02
|
2.21
|
67747
|
|
12/28/2012
|
1.92
|
1.95
|
1.87
|
1.91
|
7381
|
|
12/27/2012
|
1.90
|
1.95
|
1.87
|
1.94
|
8116
|
|
12/26/2012
|
1.91
|
1.94
|
1.86
|
1.90
|
6480
|
|
12/24/2012
|
2.00
|
2.00
|
1.89
|
1.91
|
2694
|
