Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
1.530 USD  -0.060 (-3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.620 1.650 1.600 1.640 1,175,674 +0.03(+1.86%)
Jun 30, 2014 1.630 1.640 1.590 1.610 646,592 -0.01(-0.62%)
Jun 27, 2014 1.570 1.630 1.550 1.620 2,127,000 +0.03(+1.89%)
Jun 26, 2014 1.670 1.670 1.590 1.590 576,566 -0.06(-3.64%)
Jun 25, 2014 1.620 1.670 1.580 1.650 883,381 +0.01(+0.61%)
Jun 24, 2014 1.630 1.700 1.620 1.640 1,061,013 +0.02(+1.23%)
Jun 23, 2014 1.640 1.695 1.610 1.620 882,873 -0.04(-2.41%)
Jun 20, 2014 1.660 1.795 1.620 1.660 9,705,003 +0.01(+0.61%)
Jun 19, 2014 1.700 1.700 1.600 1.650 1,023,258 -0.03(-1.79%)
Jun 18, 2014 1.710 1.730 1.660 1.680 1,021,798 -0.02(-1.18%)
Jun 17, 2014 1.740 1.750 1.690 1.700 1,239,853 -0.05(-2.86%)
Jun 16, 2014 1.810 1.810 1.690 1.750 1,651,957 +0.01(+0.57%)
Jun 13, 2014 1.740 1.770 1.700 1.740 1,025,568 -0.01(-0.57%)
Jun 12, 2014 1.700 1.800 1.600 1.750 1,629,232 +0.05(+2.94%)
Jun 11, 2014 1.770 1.780 1.620 1.700 1,526,344 -0.06(-3.41%)
Jun 10, 2014 1.650 1.820 1.570 1.760 2,996,230 +0.30(+20.55%)
Jun 06, 2014 1.390 1.470 1.360 1.460 1,369,980 +0.09(+6.57%)
Jun 05, 2014 1.310 1.370 1.290 1.370 1,477,164 +0.07(+5.38%)
Jun 04, 2014 1.300 1.350 1.280 1.300 1,330,694 +0.00(+0.00%)
Jun 03, 2014 1.260 1.320 1.250 1.300 1,040,288 +0.04(+3.17%)
Jun 02, 2014 1.320 1.330 1.260 1.260 947,471 -0.06(-4.55%)
May 30, 2014 1.350 1.370 1.300 1.320 1,252,717 -0.02(-1.49%)
May 29, 2014 1.350 1.380 1.320 1.340 1,081,408 +0.00(+0.00%)
May 28, 2014 1.360 1.390 1.310 1.340 1,147,187 -0.02(-1.47%)
May 27, 2014 1.340 1.380 1.330 1.360 962,252 +0.04(+3.03%)
May 23, 2014 1.320 1.320 1.320 0 -0.01(-0.68%)
May 22, 2014 1.300 1.340 1.300 1.329 429,111 +0.03(+2.23%)
May 21, 2014 1.350 1.360 1.300 1.300 1,076,268 -0.05(-3.70%)
May 20, 2014 1.420 1.420 1.330 1.350 1,246,826 -0.07(-4.93%)
May 19, 2014 1.390 1.440 1.374 1.420 791,572 +0.01(+0.71%)
May 16, 2014 1.350 1.430 1.330 1.410 1,202,402 +0.05(+3.68%)
May 15, 2014 1.380 1.400 1.340 1.360 1,121,925 -0.02(-1.45%)
May 14, 2014 1.390 1.450 1.380 1.380 992,641 -0.03(-2.13%)
May 13, 2014 1.470 1.480 1.410 1.410 999,337 -0.07(-4.73%)
May 12, 2014 1.420 1.500 1.410 1.480 1,290,815 +0.06(+4.23%)
May 09, 2014 1.380 1.420 1.360 1.420 833,997 +0.07(+5.19%)
May 08, 2014 1.400 1.440 1.350 1.350 1,127,108 -0.05(-3.57%)
May 07, 2014 1.420 1.467 1.400 1.400 1,507,008 -0.01(-0.71%)
May 06, 2014 1.480 1.510 1.400 1.410 1,535,700 -0.09(-6.00%)
May 05, 2014 1.500 1.530 1.470 1.500 827,628 -0.03(-1.96%)
May 02, 2014 1.550 1.550 1.480 1.530 1,120,416 -0.02(-1.29%)
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