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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2025	0.69	0.72	0.72	0.73	0.67	5.86M
May 02, 2025	0.72	0.68	0.68	0.74	0.68	3.47M
May 01, 2025	0.74	0.72	0.73	0.76	0.7	4.07M
April 30, 2025	0.67	0.73	0.73	0.74	0.65	5.7M
April 29, 2025	0.7	0.67	0.67	0.7	0.66	3.45M
April 28, 2025	0.74	0.69	0.69	0.78	0.67	7.4M
April 25, 2025	0.72	0.71	0.71	0.8	0.69	8.27M
April 24, 2025	0.67	0.7	0.7	0.76	0.67	7.29M
April 23, 2025	0.64	0.67	0.67	0.69	0.63	7.64M
April 22, 2025	0.58	0.64	0.64	0.64	0.58	12.92M
April 21, 2025	0.51	0.57	0.57	0.6	0.49	10.07M
April 17, 2025	0.5	0.51	0.51	0.53	0.5	2.65M
April 16, 2025	0.52	0.5	0.5	0.54	0.48	4.96M
April 15, 2025	0.52	0.51	0.51	0.55	0.5	4.89M
April 14, 2025	0.53	0.53	0.53	0.6	0.52	7.8M
April 11, 2025	0.5	0.51	0.51	0.52	0.47	4.59M
April 10, 2025	0.49	0.5	0.5	0.54	0.49	6M
April 09, 2025	0.5	0.49	0.49	0.55	0.45	9.92M
April 08, 2025	0.55	0.5	0.5	0.59	0.49	14.64M
April 07, 2025	0.4	0.52	0.52	0.54	0.36	18.01M
April 04, 2025	0.41	0.42	0.42	0.46	0.41	10.79M
April 03, 2025	0.48	0.44	0.44	0.51	0.44	9.46M
April 02, 2025	0.44	0.5	0.5	0.52	0.43	16.57M
April 01, 2025	0.46	0.46	0.46	0.54	0.44	26.92M
March 31, 2025	0.57	0.46	0.46	0.71	0.45	80.25M
March 28, 2025	0.65	0.57	0.57	0.7	0.51	402.16M
March 27, 2025	0.33	0.35	0.35	0.35	0.33	3.77M
March 26, 2025	0.34	0.33	0.33	0.34	0.32	5.22M
March 25, 2025	0.36	0.36	0.36	0.37	0.35	2.65M
March 24, 2025	0.36	0.37	0.37	0.37	0.36	2.66M
March 21, 2025	0.34	0.36	0.36	0.37	0.34	4.22M
March 20, 2025	0.35	0.34	0.34	0.35	0.34	3.32M
March 19, 2025	0.36	0.36	0.36	0.37	0.34	5.84M
March 18, 2025	0.38	0.36	0.36	0.39	0.35	3.8M
March 17, 2025	0.37	0.38	0.38	0.39	0.36	5.21M
March 14, 2025	0.36	0.37	0.37	0.37	0.36	4.98M
March 13, 2025	0.37	0.36	0.36	0.38	0.33	5.21M
March 12, 2025	0.36	0.38	0.38	0.38	0.35	8.72M
March 11, 2025	0.35	0.36	0.36	0.36	0.33	5.91M
March 10, 2025	0.36	0.35	0.35	0.37	0.34	9.74M
March 07, 2025	0.39	0.39	0.39	0.41	0.32	13.48M
March 06, 2025	0.33	0.37	0.37	0.39	0.33	12.49M
March 05, 2025	0.32	0.34	0.34	0.35	0.31	7.64M
March 04, 2025	0.31	0.32	0.32	0.34	0.3	23.78M
March 03, 2025	0.37	0.29	0.29	0.45	0.28	61.64M
February 28, 2025	0.67	0.7	0.7	0.72	0.65	5.9M
February 27, 2025	0.71	0.67	0.67	0.73	0.67	1.79M
February 26, 2025	0.67	0.71	0.71	0.75	0.67	2.81M
February 25, 2025	0.69	0.66	0.66	0.71	0.63	5.8M
February 24, 2025	0.72	0.7	0.7	0.72	0.69	2.97M
February 21, 2025	0.74	0.71	0.71	0.75	0.7	3.2M
February 20, 2025	0.74	0.73	0.73	0.76	0.72	2.67M
February 19, 2025	0.77	0.74	0.74	0.79	0.74	2.98M
February 18, 2025	0.87	0.76	0.76	0.97	0.75	8.94M

Lexicon Pharmaceuticals, Inc. (LXRX) NASDAQ