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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lexicon Pharmaceuticals, Inc. (LXRX) NASDAQ