$1.12 +0.07 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Mar. 5, 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
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
11/26/20140.991.010.981.004,373,395
11/25/20141.031.030.950.993,195,763
11/24/20140.961.010.960.994,711,209
11/21/20140.950.960.900.9520,500,368
11/20/20141.001.080.961.019,243,701
11/19/20141.301.301.251.25739,479
11/18/20141.251.301.251.29831,676
11/17/20141.291.311.261.26565,413
11/14/20141.341.341.281.28878,771
11/13/20141.401.481.331.33752,989
11/12/20141.391.401.381.39493,865
11/11/20141.391.401.381.39550,760
11/10/20141.341.411.341.40678,111
11/7/20141.481.481.331.35970,635
11/6/20141.451.481.431.48569,824
11/5/20141.481.491.441.451,385,086
11/4/20141.401.451.401.441,467,472
11/3/20141.441.451.401.421,255,265
10/31/20141.471.511.431.452,120,144
10/30/20141.421.441.381.44765,174
10/29/20141.421.431.361.43990,239
10/28/20141.401.411.321.411,793,772
10/27/20141.391.401.351.381,079,570
10/24/20141.391.401.351.40642,950
10/23/20141.381.391.281.371,026,447
10/22/20141.371.421.311.35925,997
10/21/20141.321.351.281.351,123,831
10/20/20141.291.321.261.321,269,403
10/17/20141.351.351.261.311,114,274
10/16/20141.151.331.131.331,735,729
10/15/20141.081.161.051.151,256,774
10/14/20141.151.181.041.081,271,358
10/13/20141.211.231.151.15887,564
10/10/20141.191.241.181.20717,380
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center