Lexicon Pharmaceuticals, Inc. (LXRX) NASDAQ

0.48

+0.0154(+3.32%)

Updated at April 02 12:06PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 14, 2025	0.75	0.78	0.78	0.83	0.75	2.6M
February 13, 2025	0.71	0.74	0.74	0.75	0.7	1.93M
February 12, 2025	0.7	0.7	0.7	0.72	0.66	2.11M
February 11, 2025	0.75	0.7	0.7	0.75	0.68	4.52M
February 10, 2025	0.72	0.75	0.75	0.76	0.71	3.59M
February 07, 2025	0.73	0.71	0.71	0.75	0.71	2.51M
February 06, 2025	0.75	0.74	0.74	0.79	0.74	3M
February 05, 2025	0.75	0.75	0.75	0.79	0.74	3.2M
February 04, 2025	0.72	0.76	0.76	0.8	0.72	3.3M
February 03, 2025	0.8	0.73	0.73	0.8	0.71	2.77M
January 31, 2025	0.81	0.76	0.76	0.86	0.76	4.06M
January 30, 2025	0.83	0.82	0.82	0.88	0.79	4.35M
January 29, 2025	0.94	0.83	0.83	1.08	0.82	11.56M
January 28, 2025	0.97	0.93	0.93	1.03	0.9	4.64M
January 27, 2025	0.99	0.96	0.96	1.07	0.92	5.43M
January 24, 2025	0.97	0.99	0.99	1.09	0.91	6.74M
January 23, 2025	0.83	0.89	0.89	0.98	0.81	5.11M
January 22, 2025	0.8	0.84	0.84	0.93	0.78	10.16M
January 21, 2025	0.7	0.79	0.79	0.81	0.68	6.21M
January 17, 2025	0.72	0.69	0.69	0.72	0.69	2.39M
January 16, 2025	0.7	0.71	0.71	0.73	0.68	4.41M
January 15, 2025	0.7	0.73	0.73	0.75	0.67	5.85M
January 14, 2025	0.71	0.69	0.69	0.72	0.67	8.44M
January 13, 2025	0.76	0.71	0.71	0.77	0.67	10.41M
January 10, 2025	0.84	0.77	0.77	0.86	0.75	6.64M
January 08, 2025	0.89	0.86	0.86	0.91	0.79	3.82M
January 07, 2025	0.92	0.93	0.93	0.95	0.83	4.3M
January 06, 2025	0.81	0.91	0.91	0.92	0.8	5.37M
January 03, 2025	0.78	0.79	0.79	0.8	0.75	3.09M