$1.05 -0.02 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Apr. 24, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
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
12/29/20140.910.910.870.891,219,585
12/26/20140.910.930.900.91977,983
12/24/20140.890.900.880.90678,300
12/23/20140.900.900.860.881,243,786
12/22/20140.860.910.860.901,180,291
12/19/20140.890.940.850.865,123,311
12/18/20140.870.910.860.906,258,476
12/17/20140.870.880.840.863,310,680
12/16/20140.850.870.830.863,696,872
12/15/20140.840.890.800.853,045,717
12/12/20140.900.910.840.852,553,504
12/11/20140.900.910.890.901,997,331
12/10/20140.950.950.890.893,062,830
12/9/20140.950.960.910.951,565,814
12/8/20140.950.970.930.941,365,818
12/5/20140.940.980.920.932,096,267
12/4/20140.980.980.940.952,659,101
12/3/20140.991.000.970.982,766,830
12/2/20141.001.010.980.983,406,130
12/1/20141.021.020.980.982,875,064
11/28/20141.081.081.001.023,556,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center