Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Lexicon Pharmaceuticals, Inc. (LXRX)

Compare
0.4641
+0.0033
+(0.72%)
At close: April 1 at 4:00:02 PM EDT
0.4650
+0.00
+(0.19%)
After hours: April 1 at 7:58:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.46000.54000.44000.46000.460027,311,600
Mar 31, 20250.57000.71000.45000.46000.460080,248,700
Mar 28, 20250.65000.70000.51000.57000.5700405,858,700
Mar 27, 20250.33000.35000.33000.35000.35003,768,700
Mar 26, 20250.34000.34000.32000.33000.33005,223,200
Mar 25, 20250.36000.37000.35000.36000.36002,647,200
Mar 24, 20250.36000.37000.36000.37000.37002,663,500
Mar 21, 20250.34000.37000.34000.36000.36004,219,700
Mar 20, 20250.35000.35000.34000.34000.34003,315,500
Mar 19, 20250.36000.37000.34000.36000.36005,858,100
Mar 18, 20250.38000.39000.35000.36000.36003,800,700
Mar 17, 20250.37000.39000.36000.38000.38005,214,700
Mar 14, 20250.36000.37000.36000.37000.37004,984,400
Mar 13, 20250.37000.38000.33000.36000.36005,230,200
Mar 12, 20250.36000.38000.35000.38000.38008,797,700
Mar 11, 20250.35000.36000.33000.36000.36005,914,600
Mar 10, 20250.36000.37000.34000.35000.35009,741,200
Mar 7, 20250.39000.41000.32000.39000.390013,548,800
Mar 6, 20250.33000.39000.33000.37000.370013,170,600
Mar 5, 20250.32000.35000.31000.34000.34007,636,600
Mar 4, 20250.31000.34000.30000.32000.320023,782,500
Mar 3, 20250.37000.45000.28000.29000.290061,639,200
Feb 28, 20250.67000.72000.65000.70000.70006,069,100
Feb 27, 20250.71000.73000.67000.67000.67001,792,800
Feb 26, 20250.67000.75000.67000.71000.71002,819,200
Feb 25, 20250.69000.71000.63000.66000.66005,803,400
Feb 24, 20250.72000.72000.69000.70000.70002,973,500
Feb 21, 20250.74000.75000.70000.71000.71003,196,300
Feb 20, 20250.74000.76000.72000.73000.73002,684,600
Feb 19, 20250.77000.79000.74000.74000.74002,975,700
Feb 18, 20250.87000.97000.75000.76000.76008,937,100
Feb 14, 20250.75000.83000.75000.78000.78002,598,500
Feb 13, 20250.71000.75000.70000.74000.74001,933,700
Feb 12, 20250.70000.72000.66000.70000.70002,111,100
Feb 11, 20250.75000.75000.68000.70000.70004,528,500
Feb 10, 20250.72000.76000.71000.75000.75003,593,000
Feb 7, 20250.73000.75000.71000.71000.71002,510,600
Feb 6, 20250.75000.79000.74000.74000.74003,002,500
Feb 5, 20250.75000.79000.74000.75000.75003,192,400
Feb 4, 20250.72000.80000.72000.76000.76003,299,600
Feb 3, 20250.80000.80000.71000.73000.73002,766,700
Jan 31, 20250.81000.86000.76000.76000.76004,059,100
Jan 30, 20250.83000.88000.79000.82000.82004,352,000
Jan 29, 20250.94001.08000.82000.83000.830011,556,300
Jan 28, 20250.97001.03000.90000.93000.93004,642,700
Jan 27, 20250.99001.07000.92000.96000.96005,428,900
Jan 24, 20250.97001.09000.91000.99000.99006,737,000
Jan 23, 20250.83000.98000.81000.89000.89005,109,700
Jan 22, 20250.80000.93000.78000.84000.840010,163,700
Jan 21, 20250.70000.81000.68000.79000.79006,207,700
Jan 17, 20250.72000.72000.69000.69000.69002,389,700
Jan 16, 20250.70000.73000.68000.71000.71004,412,700
Jan 15, 20250.70000.75000.67000.73000.73005,850,500
Jan 14, 20250.71000.72000.67000.69000.69008,440,200
Jan 13, 20250.76000.77000.67000.71000.710010,409,200
Jan 10, 20250.84000.86000.75000.77000.77006,637,200
Jan 8, 20250.89000.91000.79000.86000.86003,821,800
Jan 7, 20250.92000.95000.83000.93000.93004,304,200
Jan 6, 20250.81000.92000.80000.91000.91005,366,900
Jan 3, 20250.78000.80000.75000.79000.79003,091,100
Jan 2, 20250.72000.80000.72000.78000.78003,188,500
Dec 31, 20240.71000.75000.70000.74000.74002,167,000
Dec 30, 20240.76000.77000.70000.72000.72003,156,500
Dec 27, 20240.78000.82000.74000.77000.77002,684,900
Dec 26, 20240.76000.80000.70000.78000.78003,772,300
Dec 24, 20240.81000.83000.74000.76000.76002,091,000
Dec 23, 20240.67000.84000.64000.83000.830010,340,700
Dec 20, 20240.73000.76000.70000.71000.71007,366,500
Dec 19, 20240.68000.73000.66000.72000.72005,144,200
Dec 18, 20240.73000.77000.67000.68000.68005,072,600
Dec 17, 20240.78000.79000.72000.73000.73005,877,200
Dec 16, 20240.81000.85000.75000.77000.77006,844,100
Dec 13, 20240.83000.83000.75000.81000.81009,371,500
Dec 12, 20240.94000.98000.78000.82000.82008,416,600
Dec 11, 20240.74001.02000.73000.89000.890015,731,600
Dec 10, 20240.75000.76000.73000.73000.73001,919,800
Dec 9, 20240.72000.80000.71000.74000.74002,262,600
Dec 6, 20240.66000.74000.65000.71000.71003,355,700
Dec 5, 20240.70000.70000.62000.65000.65004,092,300
Dec 4, 20240.71000.72000.68000.69000.69004,051,800
Dec 3, 20240.79000.80000.70000.71000.71003,923,800
Dec 2, 20240.81000.82000.77000.80000.80002,110,000
Nov 29, 20240.80000.82000.78000.80000.80001,021,500
Nov 27, 20240.81000.85000.79000.80000.80002,028,300
Nov 26, 20240.82000.86000.78000.82000.82002,931,800
Nov 25, 20240.87000.93000.80000.81000.81005,540,600
Nov 22, 20240.75000.89000.73000.86000.86009,985,900
Nov 21, 20240.80000.83000.76000.77000.77003,658,100
Nov 20, 20240.88000.90000.79000.81000.81003,136,800
Nov 19, 20240.91000.91000.86000.88000.88003,044,500
Nov 18, 20240.99001.00000.91000.91000.91002,904,200
Nov 15, 20241.08001.08000.97000.98000.98005,418,300
Nov 14, 20241.08001.08001.05001.06001.06002,000,800
Nov 13, 20241.18001.19001.05001.09001.09003,630,400
Nov 12, 20241.26001.26001.18001.19001.19003,384,700
Nov 11, 20241.26001.31001.23001.27001.27002,579,100
Nov 8, 20241.30001.32001.20001.27001.27002,935,600
Nov 7, 20241.22001.35001.18001.30001.30004,370,600
Nov 6, 20241.18001.23001.15001.21001.21002,595,900
Nov 5, 20241.20001.20001.01001.19001.19006,682,600
Nov 4, 20241.22001.23001.20001.21001.21003,322,400
Nov 1, 20241.20001.38001.16001.22001.220021,000,000
Oct 31, 20241.95001.95001.95001.95001.9500-
Oct 30, 20242.01002.08001.92001.95001.95006,461,500
Oct 29, 20241.86002.08001.84002.03002.03004,123,900
Oct 28, 20241.82001.95001.81001.86001.86003,048,600
Oct 25, 20241.86001.88001.78001.80001.80003,162,700
Oct 24, 20241.88001.92001.83001.84001.84002,103,000
Oct 23, 20241.96002.03001.83001.86001.86003,213,600
Oct 22, 20241.97001.99001.86001.94001.94002,880,400
Oct 21, 20242.07002.08001.94001.95001.95003,106,600
Oct 18, 20242.02002.17002.02002.08002.08004,868,000
Oct 17, 20241.93002.12001.91002.01002.01004,649,000
Oct 16, 20241.80001.97001.79001.91001.91003,190,000
Oct 15, 20241.77001.80001.73001.79001.79001,810,900
Oct 14, 20241.74001.84001.73001.79001.79002,466,400
Oct 11, 20241.69001.74001.67001.74001.74002,251,300
Oct 10, 20241.61001.70001.60001.69001.69001,909,500
Oct 9, 20241.68001.69001.61001.63001.63001,652,900
Oct 8, 20241.65001.71001.64001.68001.68001,404,300
Oct 7, 20241.66001.71001.65001.68001.68001,479,500
Oct 4, 20241.63001.71001.62001.69001.69002,957,300
Oct 3, 20241.60001.63001.57001.61001.61001,465,100
Oct 2, 20241.55001.66001.55001.61001.61003,720,900
Oct 1, 20241.58001.59001.51001.58001.58002,662,000
Sep 30, 20241.58001.63001.54001.57001.57002,438,900
Sep 27, 20241.56001.64001.55001.60001.60002,816,600
Sep 26, 20241.55001.55001.49001.54001.54002,812,000
Sep 25, 20241.58001.59001.50001.51001.51003,428,500
Sep 24, 20241.59001.60001.53001.57001.57002,761,500
Sep 23, 20241.65001.65001.58001.58001.58002,578,200
Sep 20, 20241.69001.71001.61001.66001.66004,485,300
Sep 19, 20241.70001.76001.65001.69001.69002,631,000
Sep 18, 20241.66001.72001.60001.64001.64002,841,100
Sep 17, 20241.65001.65001.60001.62001.62001,567,500
Sep 16, 20241.67001.70001.61001.63001.63001,856,000
Sep 13, 20241.70001.73001.65001.70001.70001,348,800
Sep 12, 20241.70001.72001.65001.67001.67001,216,900
Sep 11, 20241.68001.70001.62001.69001.69001,120,500
Sep 10, 20241.66001.69001.61001.67001.67001,517,900
Sep 9, 20241.63001.68001.60001.67001.67001,517,300
Sep 6, 20241.62001.66001.56001.61001.61003,455,900
Sep 5, 20241.64001.65001.58001.62001.62001,673,500
Sep 4, 20241.62001.67001.59001.63001.63001,936,600
Sep 3, 20241.72001.75001.61001.61001.61002,393,300
Aug 30, 20241.84001.84001.71001.73001.73003,310,400
Aug 29, 20241.74001.87001.74001.80001.80001,882,600
Aug 28, 20241.70001.73001.66001.72001.72001,727,200
Aug 27, 20241.75001.82001.67001.72001.72002,457,800
Aug 26, 20241.84001.85001.71001.77001.77002,319,100
Aug 23, 20241.80001.89001.77001.83001.83002,582,200
Aug 22, 20241.93001.99001.81001.83001.83003,657,500
Aug 21, 20241.69001.94001.68001.91001.91006,111,100
Aug 20, 20241.67001.73001.65001.68001.68003,110,600
Aug 19, 20241.68001.71001.64001.69001.69003,339,100
Aug 16, 20241.65001.72001.61001.66001.66002,513,900
Aug 15, 20241.70001.72001.62001.64001.64002,255,900
Aug 14, 20241.76001.79001.62001.64001.64001,859,700
Aug 13, 20241.60001.73001.59001.73001.73002,385,200
Aug 12, 20241.60001.63001.56001.59001.59001,605,600
Aug 9, 20241.70001.70001.58001.60001.60001,546,700
Aug 8, 20241.58001.68001.56001.68001.68002,591,800
Aug 7, 20241.71001.73001.51001.56001.56003,876,600
Aug 6, 20241.61001.67001.53001.64001.64003,677,200
Aug 5, 20241.51001.62001.51001.52001.52004,522,100
Aug 2, 20241.70001.81001.65001.70001.70005,586,000
Aug 1, 20242.25002.25001.96002.02002.02003,932,800
Jul 31, 20242.25002.39002.22002.25002.25004,005,300
Jul 30, 20242.30002.35002.20002.23002.23002,017,800
Jul 29, 20242.41002.42002.27002.30002.30002,220,600
Jul 26, 20242.43002.44002.32002.39002.39003,136,800
Jul 25, 20242.17002.45002.15002.33002.33005,494,200
Jul 24, 20242.20002.33002.12002.17002.17004,579,000
Jul 23, 20242.08002.23002.05002.22002.22002,561,600
Jul 22, 20242.00002.13001.94002.11002.11003,462,400
Jul 19, 20242.11002.11001.95001.99001.99003,354,600
Jul 18, 20242.14002.21002.07002.09002.09002,916,300
Jul 17, 20242.25002.26002.09002.13002.13004,870,500
Jul 16, 20242.13002.32002.13002.23002.23004,576,500
Jul 15, 20241.99002.12001.97002.12002.12002,806,400
Jul 12, 20241.86002.04001.85001.98001.98004,513,800
Jul 11, 20241.68001.86001.65001.86001.86004,953,600
Jul 10, 20241.59001.64001.59001.63001.63001,661,300
Jul 9, 20241.61001.61001.56001.60001.60001,805,700
Jul 8, 20241.67001.71001.58001.60001.60002,385,800
Jul 5, 20241.66001.67001.61001.67001.67001,513,400
Jul 3, 20241.62001.66001.59001.66001.66001,674,100
Jul 2, 20241.69001.71001.60001.60001.60001,764,900
Jul 1, 20241.68001.77001.66001.68001.68001,616,700
Jun 28, 20241.76001.76001.64001.68001.68004,749,800
Jun 27, 20241.69001.76001.64001.74001.74001,831,400
Jun 26, 20241.69001.72001.64001.68001.68002,103,600
Jun 25, 20241.82001.83001.69001.70001.70001,646,900
Jun 24, 20241.85001.85001.75001.81001.81001,743,700
Jun 21, 20241.78001.90001.73001.85001.85006,896,600
Jun 20, 20241.75001.80001.72001.75001.75002,165,800
Jun 18, 20241.72001.80001.69001.75001.75002,516,700
Jun 17, 20241.91002.03001.71001.72001.72004,405,200
Jun 14, 20241.83001.88001.78001.82001.82001,598,400
Jun 13, 20241.90001.93001.81001.83001.83001,468,300
Jun 12, 20241.94002.01001.90001.91001.91002,571,800
Jun 11, 20241.89001.96001.83001.93001.93002,224,400
Jun 10, 20241.73001.90001.72001.90001.90003,853,800
Jun 7, 20241.71001.75001.70001.75001.75001,045,300
Jun 6, 20241.92001.93001.74001.75001.75003,296,800
Jun 5, 20241.79001.94001.72001.94001.94003,365,000
Jun 4, 20241.74001.79001.72001.76001.76001,740,400
Jun 3, 20241.72001.83001.70001.75001.75002,343,300
May 31, 20241.71001.75001.69001.70001.70001,760,800
May 30, 20241.67001.71001.65001.70001.70001,059,000
May 29, 20241.67001.69001.63001.64001.64001,786,200
May 28, 20241.60001.70001.59001.69001.69002,908,600
May 24, 20241.63001.64001.59001.62001.62002,069,600
May 23, 20241.68001.68001.59001.61001.61002,281,200
May 22, 20241.68001.74001.64001.67001.67001,850,500
May 21, 20241.77001.77001.61001.67001.67004,592,100
May 20, 20241.80001.84001.76001.77001.77002,576,200
May 17, 20241.85001.85001.76001.77001.77001,847,400
May 16, 20241.94001.95001.84001.84001.84001,616,100
May 15, 20241.97002.04001.90001.94001.94001,470,600
May 14, 20241.88001.98001.88001.92001.92001,659,400
May 13, 20241.82001.97001.81001.87001.87002,560,500
May 10, 20241.88001.90001.75001.79001.79002,052,500
May 9, 20241.79001.91001.76001.89001.89001,629,700
May 8, 20241.78001.82001.75001.77001.77001,611,000
May 7, 20241.84001.84001.75001.77001.77001,735,700
May 6, 20241.76001.83001.71001.83001.83002,337,900
May 3, 20241.66002.02001.65001.74001.74005,866,600
May 2, 20241.73001.75001.65001.70001.70004,643,900
May 1, 20241.59001.77001.51001.65001.65007,090,100
Apr 30, 20241.57001.59001.48001.54001.54003,573,300
Apr 29, 20241.61001.70001.55001.56001.56002,213,700
Apr 26, 20241.55001.61001.53001.58001.58001,272,000
Apr 25, 20241.59001.59001.52001.54001.54001,686,200
Apr 24, 20241.62001.63001.56001.60001.60001,763,300
Apr 23, 20241.71001.78001.59001.61001.61003,561,200
Apr 22, 20241.68001.86001.67001.71001.71004,093,400
Apr 19, 20241.63001.69001.60001.65001.65002,987,400
Apr 18, 20241.67001.73001.62001.63001.63003,715,000
Apr 17, 20241.72001.78001.61001.62001.62005,561,500
Apr 16, 20241.83001.84001.69001.70001.70004,591,800
Apr 15, 20241.95001.96001.84001.87001.87003,492,500
Apr 12, 20242.01002.04001.93001.97001.97001,868,000
Apr 11, 20242.03002.09001.98002.03002.03001,750,100
Apr 10, 20242.04002.04001.97002.02002.02002,599,300
Apr 9, 20242.11002.17002.04002.07002.07002,216,800
Apr 8, 20242.07002.11002.03002.09002.09001,332,700
Apr 5, 20242.04002.10002.01002.06002.06001,233,500
Apr 4, 20242.08002.19002.03002.06002.06002,013,700
Apr 3, 20242.22002.24002.03002.04002.04004,392,500
Apr 2, 20242.27002.28002.18002.21002.21002,046,300

Related Tickers

PRTG Portage Biotech Inc.
8.26
-10.70%
 
OCEA Ocean Biomedical, Inc.
0.0549
+1.67%
 
OSRH OSR Holdings, Inc.
1.7200
-8.51%
 
DBVT DBV Technologies S.A.
6.46
-5.28%
 
DRMA Dermata Therapeutics, Inc.
0.9997
-7.44%
 
THTX Theratechnologies Inc.
1.4000
0.00%
 
SNSE Sensei Biotherapeutics, Inc.
0.3450
-12.44%
 
PSTV Plus Therapeutics, Inc.
1.0200
+7.36%
 
LPTX Leap Therapeutics, Inc.
0.2913
-4.52%
 
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%