Lexicon Pharmaceuticals, Inc. (NQ: LXRX)
1.480 USD  +0.010 (+0.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 01, 2014 1.500 1.500 1.450 1.480 864,613 +0.01(+0.68%)
Jul 31, 2014 1.570 1.570 1.470 1.470 1,036,072 -0.07(-4.55%)
Jul 30, 2014 1.560 1.610 1.530 1.540 866,470 +0.00(+0.00%)
Jul 29, 2014 1.450 1.550 1.450 1.540 862,902 +0.10(+6.94%)
Jul 28, 2014 1.490 1.510 1.440 1.440 656,777 -0.05(-3.36%)
Jul 25, 2014 1.500 1.520 1.470 1.490 784,188 -0.04(-2.61%)
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%)
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