$15.75 +0.34 (%) Lexicon Pharmaceuticals Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXRX historical data

Date Open High Low Close Volume
7/22/201615.3515.8415.2415.75325,422
7/21/201615.2915.6815.2215.41416,041
7/20/201614.7315.2714.6415.25852,296
7/19/201615.0515.1614.6314.64273,006
7/18/201614.9815.3014.7615.06408,472
7/15/201614.5614.9914.5614.98436,732
7/14/201614.6514.6514.2614.49347,852
7/13/201615.0015.0014.2314.49584,051
7/12/201614.9615.0414.7514.851,008,865
7/11/201615.0915.2314.7214.75590,695
7/8/201614.8015.1214.7015.03559,245
7/7/201614.6014.8214.5014.76521,846
7/6/201614.4014.6514.1914.51698,162
7/5/201614.2314.6013.8314.45589,119
7/1/201614.4314.7514.3614.41642,830
6/30/201614.3814.4314.0314.351,144,363
6/29/201613.8014.3213.5514.21821,858
6/28/201613.3213.6313.2213.56516,137
6/27/201613.3113.6213.0113.14628,628
6/24/201613.0413.8713.0113.651,654,570
6/23/201613.4813.9413.3213.931,564,376
6/22/201613.3214.1313.0513.34362,393
6/21/201613.6113.6513.1213.40457,402
6/20/201613.3313.8013.3313.54556,995
6/17/201613.8814.0013.3013.33732,380
6/16/201613.6913.8613.5313.83486,534
6/15/201614.0914.2013.6513.771,424,496
6/14/201614.6114.8613.7814.00655,272
6/13/201614.4314.9114.3814.66493,994
6/10/201614.4314.7213.9614.55712,951
6/9/201614.6014.8414.3514.45476,289
6/8/201614.7414.8014.4614.73325,636
6/7/201614.8915.0714.5514.64464,140
6/6/201614.6815.1714.3515.11495,975
6/3/201614.8914.8914.3114.62498,765
6/2/201614.5514.9014.4414.90757,214
6/1/201614.1614.7514.0814.54961,763
5/31/201613.6114.2313.5314.21871,001
5/27/201613.4213.6813.2813.68437,425
5/26/201613.3813.6513.2313.46436,101
5/25/201612.9513.4612.9413.37626,062
5/24/201613.3213.7412.6112.93999,395
5/23/201612.4413.4712.3813.373,530,311
5/20/201612.3412.5312.1912.44850,690
5/19/201612.5212.7212.1312.29532,249
5/18/201612.3112.7112.3112.55441,046
5/17/201612.7112.9712.3612.42550,901
5/16/201612.2412.7712.0312.69586,327
5/13/201611.8212.4311.8212.24332,471
5/12/201612.4312.6311.5211.80619,574
5/11/201612.5512.8512.3012.321,458,880
5/10/201612.5712.6812.3712.64503,482
5/9/201612.2912.6912.2612.60345,992
5/6/201612.0612.4411.8912.22693,915
5/5/201612.1612.3711.7412.26547,139
5/4/201612.9412.9712.0012.02967,917
5/3/201613.5514.0112.7513.02906,153
5/2/201613.8614.3113.5414.25598,928
4/29/201614.1014.3913.6913.81568,064
4/28/201613.7514.3613.5513.96506,504
4/27/201613.8814.1013.6413.94345,373
4/26/201614.3114.4013.9114.16508,203
4/25/201614.1414.4814.0714.33337,738
4/22/201614.2314.3013.9014.18333,512
4/21/201613.6614.2913.6014.22640,081
4/20/201613.9913.9913.3713.691,033,592
4/19/201614.2914.3113.8413.98309,340
4/18/201614.2514.5414.0814.24447,014
4/15/201614.1814.2913.9514.26475,946
4/14/201614.2014.4613.9614.15401,128
4/13/201613.6514.2513.4814.19491,787
4/12/201613.2813.8213.1913.72569,708
4/11/201613.1713.4112.9813.26391,565
4/8/201614.2214.2212.9913.11911,615
4/7/201613.6014.1813.4014.031,003,599
4/6/201612.8613.7112.7713.69871,874
4/5/201612.6812.9912.6012.76528,446
4/4/201612.6113.2612.2012.81853,388
4/1/201611.9612.5311.7112.49972,807
3/31/201612.4912.5011.9111.95824,703
3/30/201612.0712.4311.8812.30904,295
3/29/201611.5411.9511.2811.85734,867
3/28/201611.6111.7811.2911.59672,690
3/24/201611.6512.1711.2511.611,054,039
3/23/201612.2512.4211.6911.751,203,387
3/22/201611.9012.3911.8312.24603,970
3/21/201612.3312.5511.9712.03832,616
3/18/201611.7612.3711.4712.181,593,169
3/17/201611.1312.0911.0311.68967,643
3/16/201611.1611.4610.7711.14646,538
3/15/201611.0311.5210.9711.19808,701
3/14/201611.1511.5111.0811.17740,229
3/11/201611.0311.2610.8711.24376,057
3/10/201611.3211.3610.6310.90390,438
3/9/201611.0511.4310.4511.21651,329
3/8/201611.6711.7410.9810.99780,613
3/7/201611.0611.8010.7811.711,003,986
3/4/201611.2611.6210.9611.001,266,391
3/3/201611.7011.7011.1411.25778,892
3/2/201610.9211.7110.8811.621,438,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center