Lexicon Pharmaceuticals, Inc. - LXRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	1.02	1.07	1.07	1.11	1.01	1.99M
July 30, 2025	1.05	1.02	1.02	1.1	1	1.73M
July 29, 2025	1.08	1.07	1.07	1.08	1.03	1.97M
July 28, 2025	1.12	1.09	1.09	1.13	1.02	3.21M
July 25, 2025	1.12	1.1	1.1	1.16	1.08	2.37M
July 24, 2025	1.21	1.13	1.13	1.24	1.12	2.86M
July 23, 2025	1.21	1.21	1.21	1.26	1.21	2.59M
July 22, 2025	1.23	1.2	1.2	1.24	1.16	3.93M
July 21, 2025	1.3	1.23	1.23	1.3	1.22	3.97M
July 18, 2025	1.36	1.23	1.23	1.42	1.21	5.09M
July 17, 2025	1.3	1.35	1.35	1.43	1.29	4.76M
July 16, 2025	1.15	1.29	1.29	1.33	1.14	4.96M
July 15, 2025	1.19	1.15	1.15	1.23	1.15	3.3M
July 14, 2025	1.07	1.18	1.18	1.19	1.05	3.05M
July 11, 2025	1.13	1.08	1.08	1.13	1.05	3.26M
July 10, 2025	1.07	1.13	1.13	1.19	1.07	5.31M
July 09, 2025	0.91	1.07	1.07	1.08	0.91	7.81M
July 08, 2025	0.86	0.92	0.92	0.92	0.86	2.66M
July 07, 2025	0.91	0.87	0.87	0.91	0.84	3.72M
July 03, 2025	0.92	0.9	0.9	0.93	0.87	1.65M
July 02, 2025	0.88	0.92	0.92	0.93	0.88	2.81M
July 01, 2025	0.92	0.88	0.88	0.95	0.86	3.53M
June 30, 2025	0.85	0.95	0.95	0.96	0.8	8.95M
June 27, 2025	0.93	0.82	0.82	0.95	0.82	15.53M
June 26, 2025	0.9	0.93	0.93	0.97	0.87	5.1M
June 25, 2025	0.77	0.9	0.9	0.92	0.77	11.39M
June 24, 2025	0.75	0.77	0.77	0.78	0.73	3.24M
June 23, 2025	0.72	0.73	0.73	0.75	0.72	2.5M
June 20, 2025	0.75	0.75	0.75	0.76	0.71	4.34M
June 18, 2025	0.71	0.75	0.75	0.77	0.71	3.61M
June 17, 2025	0.67	0.72	0.72	0.75	0.65	4.61M
June 16, 2025	0.68	0.67	0.67	0.69	0.64	3.79M
June 13, 2025	0.68	0.67	0.67	0.71	0.67	2.85M
June 12, 2025	0.7	0.7	0.7	0.72	0.68	2.29M
June 11, 2025	0.7	0.7	0.7	0.73	0.69	2.94M
June 10, 2025	0.73	0.7	0.7	0.74	0.69	3.99M
June 09, 2025	0.77	0.75	0.75	0.79	0.71	3.9M
June 06, 2025	0.72	0.77	0.77	0.79	0.72	6.26M
June 05, 2025	0.66	0.72	0.72	0.77	0.66	7.86M
June 04, 2025	0.63	0.66	0.66	0.7	0.63	3.77M
June 03, 2025	0.62	0.63	0.63	0.65	0.62	2.04M
June 02, 2025	0.63	0.62	0.62	0.65	0.62	2.29M
May 30, 2025	0.66	0.63	0.63	0.68	0.62	3.06M
May 29, 2025	0.7	0.66	0.66	0.71	0.66	2.65M
May 28, 2025	0.69	0.7	0.7	0.72	0.68	3.69M
May 27, 2025	0.66	0.69	0.69	0.69	0.66	3.71M
May 23, 2025	0.63	0.66	0.66	0.66	0.62	3.2M
May 22, 2025	0.6	0.66	0.66	0.66	0.59	3.91M
May 21, 2025	0.56	0.61	0.61	0.62	0.54	5.51M
May 20, 2025	0.55	0.57	0.57	0.57	0.52	4.75M
May 19, 2025	0.54	0.56	0.56	0.57	0.54	3.75M
May 16, 2025	0.53	0.54	0.54	0.55	0.52	3.97M
May 15, 2025	0.53	0.53	0.53	0.57	0.51	4.11M
May 14, 2025	0.58	0.53	0.53	0.58	0.53	6.13M
May 13, 2025	0.69	0.63	0.63	0.69	0.63	4.55M
May 12, 2025	0.7	0.67	0.67	0.72	0.65	4.82M
May 09, 2025	0.7	0.7	0.7	0.7	0.67	3.17M
May 08, 2025	0.69	0.69	0.69	0.71	0.66	2.56M
May 07, 2025	0.65	0.69	0.69	0.69	0.63	2.45M
May 06, 2025	0.72	0.66	0.66	0.72	0.65	4.76M

Lexicon Pharmaceuticals, Inc. (LXRX) NASDAQ