LEXICON PHARMA (NQ: LXRX)
8.840 USD  +0.460 (+5.49%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 8.440 8.880 8.210 8.840 606,332 +0.46(+5.49%)
Feb 11, 2016 7.960 8.480 7.650 8.380 599,487 +0.18(+2.20%)
Feb 10, 2016 8.500 8.200 539,850 +0.18(+2.24%)
Feb 09, 2016 7.990 8.265 7.700 8.020 935,248 -0.12(-1.47%)
Feb 08, 2016 8.600 8.630 8.080 8.140 893,374 -0.59(-6.76%)
Feb 05, 2016 9.370 9.400 8.620 8.730 781,335 -0.74(-7.81%)
Feb 04, 2016 9.290 10.05 9.290 9.470 732,552 +0.18(+1.94%)
Feb 03, 2016 9.680 9.680 8.890 9.290 673,123 -0.25(-2.62%)
Feb 02, 2016 10.13 10.27 9.310 9.540 632,740 -0.73(-7.11%)
Feb 01, 2016 10.14 10.39 9.840 10.27 668,849 +0.08(+0.79%)
Jan 29, 2016 9.770 10.21 9.680 10.19 513,608 +0.49(+5.05%)
Jan 28, 2016 10.45 10.45 9.649 9.700 524,444 -0.59(-5.73%)
Jan 27, 2016 10.36 11.00 10.03 10.29 689,893 -0.07(-0.68%)
Jan 26, 2016 10.52 10.52 9.570 10.36 697,663 +0.00(+0.00%)
Jan 25, 2016 10.52 11.10 10.31 10.36 543,087 -0.16(-1.52%)
Jan 22, 2016 10.38 10.55 9.910 10.52 446,707 +0.46(+4.57%)
Jan 21, 2016 10.19 10.56 9.930 10.06 594,661 -0.17(-1.66%)
Jan 20, 2016 9.490 10.40 9.300 10.23 454,657 +0.51(+5.25%)
Jan 19, 2016 10.46 10.52 9.470 9.720 380,929 -0.56(-5.45%)
Jan 15, 2016 10.28 10.28 10.28 0 -0.30(-2.84%)
Jan 14, 2016 10.36 10.81 9.820 10.58 673,844 +0.25(+2.42%)
Jan 13, 2016 11.13 11.29 10.24 10.33 555,924 -0.73(-6.60%)
Jan 12, 2016 10.83 11.25 10.33 11.06 761,898 +0.39(+3.66%)
Jan 11, 2016 11.25 11.40 10.44 10.67 546,363 -0.57(-5.07%)
Jan 08, 2016 11.75 12.06 11.21 11.24 600,893 -0.51(-4.34%)
Jan 07, 2016 12.05 12.13 11.60 11.75 532,262 -0.59(-4.78%)
Jan 06, 2016 13.09 13.23 12.24 12.34 540,223 -0.99(-7.43%)
Jan 05, 2016 13.16 13.45 13.03 13.33 374,339 +0.18(+1.37%)
Jan 04, 2016 13.07 13.32 12.97 13.15 532,190 -0.16(-1.20%)
Dec 31, 2015 13.31 13.31 13.31 0 -0.05(-0.37%)
Dec 30, 2015 13.50 13.64 13.23 13.36 320,114 -0.26(-1.91%)
Dec 29, 2015 13.36 13.69 13.08 13.62 913,073 +0.36(+2.71%)
Dec 28, 2015 13.47 13.50 13.06 13.26 367,935 -0.31(-2.32%)
Dec 24, 2015 13.57 13.57 13.57 0 -0.09(-0.62%)
Dec 23, 2015 13.79 13.49 13.66 766,847 +0.17(+1.26%)
Dec 22, 2015 13.50 13.60 13.23 13.49 569,337 +0.13(+0.97%)
Dec 21, 2015 13.38 13.43 12.86 13.36 430,852 +0.05(+0.38%)
Dec 18, 2015 12.89 13.56 12.80 13.31 3,542,075 +0.32(+2.46%)
Dec 17, 2015 13.40 13.48 12.84 12.99 330,888 -0.41(-3.06%)
Dec 16, 2015 13.12 13.40 12.74 13.40 542,642 +0.42(+3.24%)
Dec 15, 2015 12.77 13.10 12.64 12.98 449,465 +0.47(+3.76%)
Dec 14, 2015 12.33 12.68 12.14 12.51 666,211 +0.23(+1.87%)
Dec 11, 2015 12.47 12.70 12.19 12.28 455,160 -0.40(-3.15%)
Dec 10, 2015 12.34 12.76 12.11 12.68 471,014 +0.37(+3.01%)
Dec 09, 2015 12.94 13.11 12.27 12.31 583,542 -0.66(-5.09%)
Dec 08, 2015 12.44 13.09 12.38 12.97 425,936 +0.31(+2.45%)
Dec 07, 2015 13.50 13.61 12.52 12.66 600,964 -0.82(-6.08%)
Dec 04, 2015 13.47 13.59 12.97 13.48 529,274 -0.05(-0.37%)
Dec 03, 2015 13.73 14.09 13.49 13.53 905,508 -0.16(-1.17%)
Dec 02, 2015 13.59 13.93 13.46 13.69 507,016 +0.13(+0.96%)
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
//-->