Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
0.9403 USD  -0.0097 (-1.02%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.9550 0.9631 0.9402 0.9403 1,204,499 -0.01(-1.02%)
Jan 26, 2015 0.9300 0.9590 0.9200 0.9500 1,106,255 +0.03(+3.67%)
Jan 23, 2015 0.9185 0.9300 0.9026 0.9164 573,523 -0.01(-0.79%)
Jan 22, 2015 0.9700 0.9700 0.9021 0.9237 902,806 +0.01(+1.24%)
Jan 21, 2015 0.9401 0.9488 0.9000 0.9124 975,164 -0.04(-3.89%)
Jan 20, 2015 0.9500 0.9588 0.9116 0.9493 4,401,199 +0.01(+0.59%)
Jan 16, 2015 0.9300 0.9550 0.9000 0.9437 1,176,335 +0.02(+1.72%)
Jan 15, 2015 0.9200 0.9277 2,249,853 -0.08(-8.15%)
Jan 14, 2015 1.010 1.020 0.9700 1.010 3,140,402 +0.00(+0.00%)
Jan 13, 2015 1.010 2,579,814 +0.04(+4.11%)
Jan 12, 2015 0.9200 0.9900 0.9200 0.9701 1,682,902 +0.04(+3.75%)
Jan 09, 2015 0.9425 0.9425 0.9112 0.9350 618,689 -0.00(-0.53%)
Jan 08, 2015 0.9450 0.9498 0.9100 0.9400 1,123,962 +0.01(+0.55%)
Jan 07, 2015 0.9293 0.9350 0.9100 0.9349 593,010 +0.02(+2.17%)
Jan 06, 2015 0.9220 0.9377 0.8980 0.9150 895,787 -0.01(-0.55%)
Jan 05, 2015 0.9300 0.9377 0.9091 0.9201 575,670 -0.00(-0.32%)
Jan 02, 2015 0.9300 0.9300 0.8845 0.9231 952,942 +0.01(+1.45%)
Dec 31, 2014 0.9099 0.9099 0.9099 0 +0.04(+5.08%)
Dec 30, 2014 0.8807 0.8900 0.8659 0.8659 1,427,183 -0.02(-2.64%)
Dec 29, 2014 0.9100 0.9100 0.8700 0.8894 1,219,585 -0.02(-2.26%)
Dec 26, 2014 0.9100 0.9308 0.9000 0.9100 977,983 +0.01(+1.09%)
Dec 24, 2014 0.9002 0.9002 0.9002 0 +0.02(+2.30%)
Dec 23, 2014 0.9000 0.9030 0.8600 0.8800 1,243,786 -0.02(-2.62%)
Dec 22, 2014 0.8639 0.9100 0.8639 0.9037 1,180,291 +0.05(+5.34%)
Dec 19, 2014 0.8900 0.9400 0.8500 0.8579 5,123,311 -0.04(-4.42%)
Dec 18, 2014 0.8700 0.9100 0.8600 0.8976 6,258,476 +0.04(+4.52%)
Dec 17, 2014 0.8700 0.8800 0.8443 0.8588 3,310,680 +0.00(+0.08%)
Dec 16, 2014 0.8700 0.8581 3,696,872 +0.01(+0.69%)
Dec 15, 2014 0.8400 0.8930 0.8000 0.8522 3,045,717 +0.00(+0.26%)
Dec 12, 2014 0.9000 0.9100 0.8420 0.8500 2,553,504 -0.05(-5.52%)
Dec 11, 2014 0.9024 0.9100 0.8850 0.8997 1,997,331 +0.01(+1.18%)
Dec 10, 2014 0.9500 0.9500 0.8892 0.8892 3,062,830 -0.06(-5.86%)
Dec 09, 2014 0.9450 0.9640 0.9101 0.9446 1,565,814 +0.00(+0.50%)
Dec 08, 2014 0.9500 0.9699 0.9252 0.9399 1,365,818 +0.01(+1.06%)
Dec 05, 2014 0.9400 0.9750 0.9201 0.9300 2,096,267 -0.02(-1.93%)
Dec 04, 2014 0.9750 0.9775 0.9380 0.9483 2,659,101 -0.03(-2.74%)
Dec 03, 2014 0.9900 1.000 0.9700 0.9750 2,766,830 -0.01(-0.51%)
Dec 02, 2014 1.000 1.010 0.9767 0.9800 3,406,130 -0.00(-0.07%)
Dec 01, 2014 1.020 1.020 0.9800 0.9807 2,875,014 -0.04(-3.85%)
Nov 28, 2014 1.080 1.080 0.9950 1.020 3,556,207 +0.02(+2.00%)
Nov 26, 2014 1.000 1.000 1.000 0 +0.01(+1.25%)
Nov 25, 2014 1.030 1.030 0.9500 0.9877 3,195,763 -0.00(-0.23%)
Nov 24, 2014 0.9600 1.010 0.9600 0.9900 4,711,209 +0.04(+4.21%)
Nov 21, 2014 0.9470 0.9601 0.9000 0.9500 20,500,368 -0.05(-5.47%)
Nov 20, 2014 1.000 1.080 0.9600 1.005 9,243,626 -0.25(-19.60%)
Nov 19, 2014 1.300 1.300 1.250 1.250 739,279 -0.04(-3.10%)
Nov 18, 2014 1.250 1.300 1.250 1.290 831,672 +0.03(+2.38%)
Nov 17, 2014 1.290 1.308 1.260 1.260 565,413 -0.02(-1.56%)
Nov 14, 2014 1.340 1.340 1.275 1.280 878,771 -0.05(-3.76%)
Nov 13, 2014 1.400 1.480 1.330 1.330 752,989 -0.06(-4.32%)
Nov 12, 2014 1.390 1.400 1.380 1.390 493,865 +0.00(+0.00%)
Nov 11, 2014 1.390 1.400 1.380 1.390 550,760 -0.01(-0.71%)
Nov 10, 2014 1.340 1.408 1.340 1.400 678,111 +0.05(+3.70%)
Nov 07, 2014 1.480 1.480 1.330 1.350 970,635 -0.13(-8.78%)
Nov 06, 2014 1.450 1.480 1.430 1.480 569,824 +0.03(+2.07%)
Nov 05, 2014 1.480 1.490 1.440 1.450 1,385,086 +0.01(+0.69%)
Nov 04, 2014 1.400 1.450 1.400 1.440 1,467,472 +0.02(+1.41%)
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
//-->