Lexicon Pharmaceuticals Historical Data - LXRX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lexicon Pharmaceuticals Inc LXRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.02 0.74% 2.71 2.5115 2.76 2.56 2.69 14:11:06
more quote information »

LXRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.902.992.51152.81776,658-0.19-6.55%
1 Month3.303.802.51153.09823,024-0.59-17.88%
3 Months2.656.191.774.021,257,3380.062.26%
6 Months1.346.191.223.451,654,4961.37102.24%
1 Year5.558.551.1253.681,339,740-2.84-51.17%
3 Years15.3318.001.1257.55888,316-12.62-82.32%
5 Years0.945819.620.89998.45916,9901.76186.53%

LXRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2.69 -0.17 -5.94% 2.81 2.83 2.66 1,134,969
Feb 20 2020 2.86 -0.06 -2.05% 2.92 2.975 2.81 758,590
Feb 19 2020 2.92 0.04 1.39% 2.88 2.99 2.81 505,820
Feb 18 2020 2.88 -0.02 -0.69% 2.90 2.9136 2.80 707,253
Feb 14 2020 2.90 -0.10 -3.33% 3.00 3.0576 2.85 857,387
Feb 13 2020 3.00 -0.12 -3.85% 3.08 3.15 3.00 666,032
Feb 12 2020 3.12 -0.10 -3.11% 3.20 3.25 3.10 495,143
Feb 11 2020 3.22 0.14 4.55% 3.13 3.28 3.0346 852,804
Feb 10 2020 3.08 0.06 1.99% 3.01 3.10 3.00 740,803
Feb 07 2020 3.02 -0.23 -7.08% 3.19 3.2357 3.01 1,070,743
Feb 06 2020 3.25 -0.06 -1.81% 3.32 3.40 3.175 729,530
Feb 05 2020 3.31 0.16 5.08% 3.22 3.39 3.21 1,445,430
Feb 04 2020 3.15 0.08 2.61% 3.09 3.30 3.06 1,310,230
Feb 03 2020 3.07 -0.02 -0.65% 3.10 3.36 3.06 722,351
Jan 31 2020 3.09 -0.11 -3.44% 3.23 3.23 3.03 819,889
Jan 30 2020 3.20 -0.03 -0.93% 3.18 3.22 3.11 988,467
Jan 29 2020 3.23 -0.12 -3.58% 3.32 3.40 3.21 447,651
Jan 28 2020 3.35 0.09 2.6% 3.27 3.42 3.24 673,486
Jan 27 2020 3.265 -0.10 -2.83% 3.30 3.80 3.24 710,863
Jan 24 2020 3.36 -0.09 -2.47% 3.49 3.54 3.27 1,295,752
See More Historical Prices »
Your Recent History
NASDAQ
LXRX
Lexicon Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:26:37