BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
1.600 USD  -0.150 (-8.57%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.730 1.740 1.580 1.600 1,614,476 -0.15(-8.57%)
Apr 22, 2014 1.690 1.760 1.680 1.750 1,819,338 +0.05(+2.94%)
Apr 21, 2014 1.650 1.700 1.570 1.700 1,506,878 +0.07(+4.29%)
Apr 17, 2014 1.630 1.630 1.630 0 +0.08(+5.16%)
Apr 16, 2014 1.560 1.570 1.470 1.550 1,348,931 +0.00(+0.00%)
Apr 15, 2014 1.570 1.650 1.385 1.550 3,304,514 +0.00(+0.00%)
Apr 14, 2014 1.790 1.860 1.530 1.550 6,564,414 -0.04(-2.52%)
Apr 11, 2014 1.590 1.645 1.565 1.590 1,874,782 +0.00(+0.00%)
Apr 10, 2014 1.710 1.714 1.570 1.590 1,868,447 -0.13(-7.56%)
Apr 09, 2014 1.660 1.720 1.650 1.720 1,378,167 +0.07(+4.24%)
Apr 08, 2014 1.650 1.685 1.580 1.650 1,221,057 +0.01(+0.61%)
Apr 07, 2014 1.600 1.680 1.540 1.640 1,998,090 +0.05(+3.14%)
Apr 04, 2014 1.740 1.751 1.560 1.590 2,939,292 -0.10(-5.92%)
Apr 03, 2014 1.820 1.820 1.680 1.690 1,877,996 -0.12(-6.68%)
Apr 02, 2014 1.770 1.855 1.750 1.811 1,564,997 +0.06(+3.48%)
Apr 01, 2014 1.730 1.770 1.700 1.750 966,379 +0.02(+1.16%)
Mar 31, 2014 1.680 1.740 1.680 1.730 1,140,584 +0.08(+4.85%)
Mar 28, 2014 1.710 1.750 1.640 1.650 1,140,004 -0.06(-3.51%)
Mar 27, 2014 1.710 1.760 1.650 1.710 979,600 +0.01(+0.59%)
Mar 26, 2014 1.790 1.820 1.700 1.700 1,431,548 -0.06(-3.41%)
Mar 25, 2014 1.760 1.790 1.680 1.760 1,647,808 +0.03(+1.73%)
Mar 24, 2014 1.750 1.750 1.620 1.730 1,989,711 +0.02(+1.17%)
Mar 21, 2014 1.770 1.770 1.680 1.710 2,475,731 -0.04(-2.29%)
Mar 20, 2014 1.760 1.780 1.720 1.750 793,084 -0.01(-0.57%)
Mar 19, 2014 1.780 1.800 1.760 1.760 517,674 -0.03(-1.68%)
Mar 18, 2014 1.760 1.790 1.730 1.790 806,674 +0.04(+2.29%)
Mar 17, 2014 1.750 1.790 1.740 1.750 752,173 +0.01(+0.57%)
Mar 14, 2014 1.750 1.760 1.710 1.740 1,030,457 -0.02(-1.14%)
Mar 13, 2014 1.810 1.810 1.760 1.760 845,967 -0.03(-1.68%)
Mar 12, 2014 1.760 1.810 1.760 1.790 661,615 +0.03(+1.70%)
Mar 11, 2014 1.800 1.830 1.760 1.760 870,885 -0.03(-1.68%)
Mar 10, 2014 1.790 1.840 1.770 1.790 904,427 +0.00(+0.00%)
Mar 07, 2014 1.840 1.860 1.760 1.790 1,035,392 -0.01(-0.56%)
Mar 06, 2014 1.890 1.910 1.795 1.800 969,849 -0.06(-3.23%)
Mar 05, 2014 1.850 1.890 1.800 1.860 739,565 +0.00(+0.00%)
Mar 04, 2014 1.810 1.890 1.780 1.860 1,906,030 +0.11(+6.29%)
Mar 03, 2014 1.770 1.820 1.750 1.750 1,656,128 -0.04(-2.23%)
Feb 28, 2014 2.000 2.000 1.750 1.790 2,428,442 -0.13(-6.77%)
Feb 27, 2014 1.890 1.950 1.870 1.920 896,539 +0.01(+0.52%)
Feb 26, 2014 1.920 1.950 1.880 1.910 897,118 +0.01(+0.53%)
Feb 25, 2014 1.890 1.920 1.860 1.900 797,393 +0.02(+1.06%)
Feb 24, 2014 1.930 1.930 1.880 1.880 1,283,737 -0.04(-2.08%)
Feb 21, 2014 1.920 1.960 1.860 1.920 1,368,722 +0.00(+0.00%)
Feb 20, 2014 1.850 1.920 1.840 1.920 899,308 +0.07(+3.78%)
Feb 19, 2014 1.890 1.920 1.840 1.850 1,211,156 -0.04(-2.12%)
Feb 18, 2014 1.830 1.890 1.820 1.890 963,373 +0.07(+3.85%)
Feb 14, 2014 1.820 1.820 1.820 0 -0.07(-3.70%)
Feb 13, 2014 1.820 1.890 1.780 1.890 690,234 +0.06(+3.28%)
Feb 12, 2014 1.890 1.930 1.720 1.830 1,362,879 -0.07(-3.68%)
Feb 11, 2014 1.890 1.940 1.880 1.900 848,045 +0.02(+1.06%)
Feb 10, 2014 1.880 1.920 1.840 1.880 1,206,779 +0.04(+2.17%)
Feb 07, 2014 1.690 1.920 1.688 1.840 2,628,559 +0.15(+8.88%)
Feb 06, 2014 1.740 1.760 1.670 1.690 1,147,907 -0.03(-1.74%)
Feb 05, 2014 1.730 1.750 1.650 1.720 1,284,195 -0.03(-1.71%)
Feb 04, 2014 1.760 1.835 1.710 1.750 646,594 -0.01(-0.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here