Lexicon Pharmaceuticals, Inc. (LXRX) NASDAQ
1.57
+0.0098(+0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 1.61 | 1.56 | 1.56 | 1.64 | 1.55 | 1.39M |
| March 17, 2026 | 1.6 | 1.62 | 1.62 | 1.67 | 1.58 | 1.3M |
| March 16, 2026 | 1.71 | 1.61 | 1.61 | 1.74 | 1.61 | 1.99M |
| March 13, 2026 | 1.7 | 1.69 | 1.69 | 1.79 | 1.66 | 2.22M |
| March 12, 2026 | 1.7 | 1.72 | 1.72 | 1.72 | 1.66 | 1.92M |
| March 11, 2026 | 1.66 | 1.72 | 1.72 | 1.72 | 1.61 | 2.42M |
| March 10, 2026 | 1.72 | 1.66 | 1.66 | 1.78 | 1.61 | 3.52M |
| March 09, 2026 | 1.69 | 1.68 | 1.68 | 1.79 | 1.66 | 3.6M |
| March 06, 2026 | 1.64 | 1.71 | 1.71 | 1.76 | 1.58 | 4.9M |
| March 05, 2026 | 1.54 | 1.64 | 1.64 | 1.76 | 1.45 | 4.16M |
| March 04, 2026 | 1.63 | 1.63 | 1.63 | 1.66 | 1.57 | 2.44M |
| March 03, 2026 | 1.5 | 1.61 | 1.61 | 1.64 | 1.49 | 3.89M |
| March 02, 2026 | 1.42 | 1.56 | 1.56 | 1.58 | 1.42 | 2.74M |
| February 27, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.44 | 1.26M |
| February 26, 2026 | 1.48 | 1.5 | 1.5 | 1.53 | 1.42 | 1.92M |
| February 25, 2026 | 1.53 | 1.5 | 1.5 | 1.56 | 1.47 | 2.09M |
| February 24, 2026 | 1.51 | 1.48 | 1.48 | 1.62 | 1.48 | 2.54M |
| February 23, 2026 | 1.52 | 1.51 | 1.51 | 1.57 | 1.47 | 2.4M |
| February 20, 2026 | 1.5 | 1.47 | 0 | 1.51 | 1.44 | 2.26M |
| February 19, 2026 | 1.42 | 1.52 | 0 | 1.52 | 1.4 | 3.38M |
| February 18, 2026 | 1.31 | 1.32 | 0 | 1.37 | 1.3 | 1.71M |
| February 17, 2026 | 1.32 | 1.32 | 0 | 1.34 | 1.29 | 995,337 |
| February 13, 2026 | 1.31 | 1.31 | 0 | 1.35 | 1.28 | 1.11M |
| February 12, 2026 | 1.36 | 1.31 | 0 | 1.37 | 1.29 | 1.67M |
| February 11, 2026 | 1.3 | 1.37 | 0 | 1.39 | 1.28 | 2.14M |
| February 10, 2026 | 1.23 | 1.31 | 0 | 1.33 | 1.23 | 2.69M |
| February 09, 2026 | 1.23 | 1.2 | 0 | 1.24 | 1.17 | 1.74M |
| February 06, 2026 | 1.2 | 1.23 | 0 | 1.27 | 1.2 | 2.09M |
| February 05, 2026 | 1.33 | 1.18 | 0 | 1.4 | 1.17 | 6.93M |
| February 04, 2026 | 1.29 | 1.27 | 0 | 1.32 | 1.18 | 3.76M |
| February 03, 2026 | 1.25 | 1.28 | 0 | 1.29 | 1.19 | 2.89M |
| February 02, 2026 | 1.15 | 1.25 | 0 | 1.29 | 1.13 | 3.92M |
| January 30, 2026 | 1.29 | 1.16 | 0 | 1.33 | 1.1 | 17.1M |
| January 29, 2026 | 1.53 | 1.44 | 0 | 1.55 | 1.42 | 1.64M |
| January 28, 2026 | 1.71 | 1.5 | 0 | 1.71 | 1.5 | 2.46M |
| January 27, 2026 | 1.57 | 1.71 | 0 | 1.71 | 1.55 | 2.48M |
| January 26, 2026 | 1.71 | 1.57 | 0 | 1.71 | 1.57 | 2.57M |
| January 23, 2026 | 1.78 | 1.7 | 0 | 1.79 | 1.65 | 3.46M |
| January 22, 2026 | 1.55 | 1.76 | 0 | 1.83 | 1.52 | 8.33M |
| January 21, 2026 | 1.34 | 1.56 | 0 | 1.65 | 1.33 | 10.5M |
| January 20, 2026 | 1.33 | 1.31 | 0 | 1.33 | 1.25 | 1.65M |
| January 16, 2026 | 1.28 | 1.37 | 0 | 1.41 | 1.26 | 2.91M |
| January 15, 2026 | 1.24 | 1.28 | 0 | 1.29 | 1.23 | 1.41M |
| January 14, 2026 | 1.21 | 1.24 | 0 | 1.27 | 1.21 | 1.59M |
| January 13, 2026 | 1.19 | 1.2 | 0 | 1.23 | 1.18 | 1.53M |
| January 12, 2026 | 1.15 | 1.18 | 0 | 1.18 | 1.11 | 1.74M |
| January 09, 2026 | 1.18 | 1.17 | 0 | 1.2 | 1.17 | 1.2M |
| January 08, 2026 | 1.15 | 1.18 | 0 | 1.21 | 1.14 | 1.2M |
| January 07, 2026 | 1.14 | 1.17 | 0 | 1.23 | 1.14 | 2.06M |
| January 06, 2026 | 1.16 | 1.14 | 0 | 1.17 | 1.12 | 1.17M |
| January 05, 2026 | 1.15 | 1.14 | 0 | 1.17 | 1.12 | 1.3M |
| January 02, 2026 | 1.16 | 1.14 | 0 | 1.16 | 1.11 | 902,605 |
| December 31, 2025 | 1.14 | 1.15 | 0 | 1.16 | 1.12 | 1.79M |
| December 30, 2025 | 1.16 | 1.15 | 0 | 1.18 | 1.13 | 2.35M |
| December 29, 2025 | 1.2 | 1.17 | 0 | 1.22 | 1.15 | 1.55M |
| December 26, 2025 | 1.23 | 1.23 | 0 | 1.24 | 1.19 | 896,700 |
| December 24, 2025 | 1.21 | 1.23 | 0 | 1.24 | 1.2 | 748,024 |
| December 23, 2025 | 1.23 | 1.21 | 0 | 1.24 | 1.17 | 1.78M |
| December 22, 2025 | 1.17 | 1.22 | 0 | 1.32 | 1.16 | 2.89M |
| December 19, 2025 | 1.17 | 1.17 | 0 | 1.2 | 1.12 | 3.45M |
