$8.84 +0.46 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/30/201513.5013.6413.2313.36320,114
12/29/201513.3613.6913.0813.62913,073
12/28/201513.4713.5013.0613.26367,935
12/24/201513.6213.7013.4813.58376,432
12/23/201513.6013.7913.4013.66766,847
12/22/201513.5013.6013.2313.49569,337
12/21/201513.3813.4312.8613.36430,852
12/18/201512.8913.5612.8013.313,542,075
12/17/201513.4013.4912.8412.99330,888
12/16/201513.1213.4012.7413.40542,842
12/15/201512.7713.1012.6412.98449,465
12/14/201512.3312.6812.1412.51666,211
12/11/201512.4712.7012.1912.28455,160
12/10/201512.3412.7612.1112.68471,014
12/9/201512.9413.1112.2712.31583,542
12/8/201512.4413.0912.3812.97425,936
12/7/201513.5013.6112.5212.66600,964
12/4/201513.4713.5912.9713.48529,274
12/3/201513.7314.0913.4913.53905,508
12/2/201513.5913.9313.4613.69507,016
12/1/201513.9014.1013.3013.561,015,057
11/30/201513.9114.3513.6113.76656,782
11/27/201513.7014.0013.6913.92159,623
11/25/201513.7014.0013.5313.74390,213
11/24/201513.6813.8413.4613.67372,775
11/23/201513.4413.9813.2113.83568,068
11/20/201513.2613.6212.9013.49607,242
11/19/201513.6113.7313.0713.26481,459
11/18/201513.0713.7512.9213.70558,614
11/17/201512.8713.5012.5613.07722,113
11/16/201513.0213.1112.3812.72682,195
11/13/201512.7113.3512.7113.11646,655
11/12/201513.0213.2812.7612.79942,680
11/11/201513.1613.4813.0113.13741,696
11/10/201513.8513.8512.2913.181,436,545
11/9/201513.0414.0412.9713.762,834,478
11/6/201513.8514.5012.4013.045,275,885
11/5/201510.1810.6610.0710.54765,718
11/4/20159.8210.359.8010.161,083,138
11/3/201510.1110.279.759.90785,767
11/2/20159.5010.239.4310.201,000,008
10/30/20159.819.999.229.51619,927
10/29/20159.5710.589.579.771,112,917
10/28/201510.1710.179.559.641,427,745
10/27/201510.6710.809.6510.052,019,259
10/26/201510.6411.0910.5310.731,896,824
10/23/201511.1611.4010.5510.60975,932
10/22/201510.6911.0510.3910.99710,177
10/21/201510.7810.7910.2510.66709,507
10/20/201511.3311.4210.5510.61811,766
10/19/201511.1311.9810.8311.28740,368
10/16/201511.5211.7110.9711.08688,085
10/15/201511.1711.6010.7611.551,180,536
10/14/201510.9011.5210.8911.17698,295
10/13/201511.2211.5610.7810.851,150,368
10/12/201511.7511.7511.2211.341,094,293
10/9/201511.7411.8511.3011.59829,330
10/8/201511.9612.1211.3711.64729,790
10/7/201511.9612.3411.5512.09703,026
10/6/201512.0012.0511.4411.85878,362
10/5/201511.8012.1711.5012.01591,294
10/2/201510.8211.9110.6211.871,108,774
10/1/201510.6311.0710.2611.02765,489
9/30/201510.0111.1710.0110.741,728,755
9/29/201510.8811.029.699.841,696,286
9/28/201511.5211.5210.5110.901,064,114
9/25/201512.4612.4911.0111.181,097,420
9/24/201512.1512.4911.8912.38618,125
9/23/201512.5412.5812.0112.22710,555
9/22/201512.5612.7412.1712.551,514,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center