Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
1.430 USD  -0.010 (-0.69%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 1.450 1.450 1.420 1.440 803,018 -0.02(-1.37%)
Sep 26, 2014 1.440 1.460 1.410 1.460 1,007,116 +0.02(+1.39%)
Sep 25, 2014 1.470 1.490 1.400 1.440 1,355,824 -0.04(-2.70%)
Sep 24, 2014 1.420 1.480 1.380 1.480 989,825 +0.12(+8.82%)
Sep 23, 2014 1.320 1.380 1.280 1.360 1,456,903 +0.02(+1.49%)
Sep 22, 2014 1.430 1.490 1.340 1.340 1,241,253 -0.09(-6.29%)
Sep 19, 2014 1.460 1.470 1.410 1.430 1,805,633 -0.03(-2.05%)
Sep 18, 2014 1.450 1.479 1.430 1.460 896,019 +0.01(+0.69%)
Sep 17, 2014 1.500 1.510 1.435 1.450 818,535 -0.04(-2.68%)
Sep 16, 2014 1.490 1.510 1.470 1.490 617,994 +0.00(+0.00%)
Sep 15, 2014 1.520 1.530 1.480 1.490 494,641 -0.05(-3.25%)
Sep 12, 2014 1.560 1.580 1.510 1.540 938,145 +0.00(+0.00%)
Sep 11, 2014 1.510 1.540 1.510 1.540 403,735 +0.01(+0.65%)
Sep 10, 2014 1.470 1.530 1.470 1.530 603,147 +0.06(+4.08%)
Sep 09, 2014 1.540 1.550 1.460 1.470 686,920 -0.07(-4.55%)
Sep 08, 2014 1.480 1.540 1.480 1.540 814,133 +0.07(+4.76%)
Sep 05, 2014 1.440 1.530 1.430 1.470 1,006,856 +0.02(+1.38%)
Sep 04, 2014 1.470 1.500 1.440 1.450 656,898 -0.01(-0.68%)
Sep 03, 2014 1.510 1.510 1.470 1.460 808,325 -0.05(-3.31%)
Sep 02, 2014 1.540 1.560 1.500 1.510 734,854 -0.01(-0.66%)
Aug 29, 2014 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 28, 2014 1.500 1.550 1.490 1.500 540,788 +0.00(+0.00%)
Aug 27, 2014 1.550 1.550 1.490 1.500 856,115 -0.03(-1.96%)
Aug 26, 2014 1.510 1.540 1.500 1.530 749,053 +0.03(+2.00%)
Aug 25, 2014 1.480 1.520 1.460 1.500 588,700 +0.04(+2.74%)
Aug 22, 2014 1.500 1.500 1.470 1.460 506,756 -0.02(-1.35%)
Aug 21, 2014 1.500 1.500 1.470 1.480 708,212 -0.03(-1.99%)
Aug 20, 2014 1.530 1.530 1.480 1.510 783,479 -0.03(-1.95%)
Aug 19, 2014 1.600 1.630 1.520 1.540 890,642 -0.10(-6.10%)
Aug 18, 2014 1.600 1.610 1.550 1.640 693,298 +0.05(+3.14%)
Aug 15, 2014 1.580 1.590 1.530 1.590 610,419 +0.05(+3.25%)
Aug 14, 2014 1.520 1.550 1.520 1.540 489,028 +0.03(+1.99%)
Aug 13, 2014 1.520 1.520 1.520 1.510 447,913 -0.01(-0.66%)
Aug 12, 2014 1.540 1.560 1.520 1.520 434,276 -0.04(-2.56%)
Aug 11, 2014 1.570 1.570 1.530 1.560 382,373 +0.01(+0.65%)
Aug 08, 2014 1.590 1.590 1.530 1.550 545,450 -0.04(-2.52%)
Aug 07, 2014 1.700 1.700 1.550 1.590 592,341 -0.07(-4.22%)
Aug 06, 2014 1.550 1.690 1.550 1.660 1,552,112 +0.08(+5.06%)
Aug 05, 2014 1.530 1.580 1.510 1.580 957,277 +0.05(+3.27%)
Aug 04, 2014 1.480 1.530 1.460 1.530 651,849 +0.05(+3.38%)
Aug 01, 2014 1.500 1.500 1.450 1.480 864,613 +0.01(+0.68%)
Jul 31, 2014 1.570 1.570 1.470 1.470 1,029,045 -0.07(-4.55%)
Jul 30, 2014 1.560 1.610 1.530 1.540 866,470 +0.00(+0.00%)
Jul 29, 2014 1.450 1.550 1.450 1.540 862,902 +0.10(+6.94%)
Jul 28, 2014 1.490 1.510 1.440 1.440 656,777 -0.05(-3.36%)
Jul 25, 2014 1.500 1.520 1.470 1.490 784,188 -0.04(-2.61%)
Jul 24, 2014 1.610 1.610 1.520 1.530 632,709 -0.06(-3.77%)
Jul 23, 2014 1.550 1.610 1.530 1.590 940,151 +0.05(+3.25%)
Jul 22, 2014 1.540 1.580 1.520 1.540 546,214 +0.00(+0.00%)
Jul 21, 2014 1.510 1.540 1.450 1.540 796,549 +0.04(+2.67%)
Jul 18, 2014 1.410 1.550 1.410 1.500 1,401,165 +0.08(+5.63%)
Jul 17, 2014 1.510 1.530 1.410 1.420 1,392,681 -0.10(-6.58%)
Jul 16, 2014 1.570 1.606 1.510 1.520 930,078 -0.04(-2.56%)
Jul 15, 2014 1.700 1.720 1.550 1.560 1,971,562 -0.16(-9.30%)
Jul 14, 2014 1.690 1.730 1.670 1.720 963,733 +0.05(+2.99%)
Jul 11, 2014 1.680 1.690 1.640 1.670 598,598 +0.00(+0.00%)
Jul 10, 2014 1.640 1.680 1.610 1.670 998,108 -0.02(-1.18%)
Jul 09, 2014 1.710 1.780 1.610 1.690 3,955,933 +0.12(+7.64%)
Jul 08, 2014 1.550 1.610 1.531 1.570 2,682,094 -0.02(-1.26%)
Jul 07, 2014 1.690 1.690 1.590 1.590 971,612 -0.09(-5.36%)
Jul 03, 2014 1.680 1.680 1.680 0 +0.01(+0.60%)
Jul 02, 2014 1.640 1.680 1.640 1.670 556,225 +0.03(+1.83%)
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
//-->