Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
1.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.190 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 1.540 403,735 +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%)
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