Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
0.9953 USD  +0.0076 (+0.77%)
Streaming Delayed Price  /  Updated: 10:55 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.440 1.450 1.400 1.420 1,255,265 -0.03(-2.07%)
Oct 31, 2014 1.470 1.510 1.430 1.450 2,120,144 +0.01(+0.69%)
Oct 30, 2014 1.420 1.440 1.380 1.440 765,174 +0.01(+0.70%)
Oct 29, 2014 1.420 1.430 1.380 1.430 990,239 +0.02(+1.42%)
Oct 28, 2014 1.400 1.410 1.321 1.410 1,793,772 +0.03(+2.17%)
Oct 27, 2014 1.390 1.400 1.350 1.380 1,079,570 -0.02(-1.43%)
Oct 24, 2014 1.390 1.400 1.350 1.400 642,950 +0.03(+2.19%)
Oct 23, 2014 1.380 1.390 1.280 1.370 1,026,447 +0.02(+1.48%)
Oct 22, 2014 1.310 1.350 925,997 +0.00(+0.00%)
Oct 21, 2014 1.320 1.350 1.280 1.350 1,123,831 +0.03(+2.27%)
Oct 20, 2014 1.290 1.320 1.260 1.320 1,269,403 +0.01(+0.76%)
Oct 17, 2014 1.310 1,114,274 -0.02(-1.50%)
Oct 16, 2014 1.150 1.330 1.130 1.330 1,735,729 +0.18(+15.65%)
Oct 15, 2014 1.080 1.155 1.050 1.150 1,256,774 +0.07(+6.48%)
Oct 14, 2014 1.150 1.180 1.040 1.080 1,271,358 -0.07(-6.09%)
Oct 13, 2014 1.210 1.230 1.150 1.150 887,564 -0.05(-4.17%)
Oct 10, 2014 1.190 1.240 1.180 1.200 717,380 +0.00(+0.00%)
Oct 09, 2014 1.270 1.280 1.200 1.200 657,837 -0.07(-5.51%)
Oct 08, 2014 1.210 1.270 1.180 1.270 1,022,730 +0.05(+4.10%)
Oct 07, 2014 1.280 1.290 1.220 1.220 1,181,446 -0.08(-6.15%)
Oct 06, 2014 1.330 1.340 1.280 1.300 623,076 -0.03(-2.26%)
Oct 03, 2014 1.360 1.370 1.310 1.330 597,403 +0.00(+0.00%)
Oct 02, 2014 1.310 1.360 1.290 1.330 732,245 +0.01(+0.76%)
Oct 01, 2014 1.410 1.410 1.320 1.320 1,002,431 -0.09(-6.38%)
Sep 30, 2014 1.430 1.440 1.410 1.410 1,410,266 -0.03(-2.08%)
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 1.540 403,235 +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 1.460 1.460 808,325 -0.05(-3.31%)
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
//-->