Lexicon Pharmaceuticals Inc (LXRX) Historical Stock Data
0.71 ↓0.01 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LXRX is down -2.13% a day on average. There have been 8 days where Lexicon Pharmaceuticals Inc closed green and 22 days where LXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.73 | 0.71 | ↓$0.02 (-2.10%) | 0.70 | 0.76 | 7.35M |
| 2024-12-19 | 0.68 | 0.72 | ↑$0.04 (5.88%) | 0.66 | 0.73 | 5.13M |
| 2024-12-18 | 0.73 | 0.68 | ↓$0.05 (-7.26%) | 0.67 | 0.77 | 5.07M |
| 2024-12-17 | 0.78 | 0.73 | ↓$0.05 (-5.87%) | 0.72 | 0.79 | 5.87M |
| 2024-12-16 | 0.81 | 0.77 | ↓$0.04 (-4.95%) | 0.75 | 0.85 | 6.84M |
| 2024-12-13 | 0.83 | 0.81 | ↓$0.02 (-2.85%) | 0.75 | 0.83 | 9.37M |
| 2024-12-12 | 0.94 | 0.82 | ↓$0.12 (-12.53%) | 0.78 | 0.98 | 8.42M |
| 2024-12-11 | 0.74 | 0.89 | ↑$0.15 (20.50%) | 0.73 | 1.02 | 15.73M |
| 2024-12-10 | 0.75 | 0.73 | ↓$0.02 (-2.41%) | 0.73 | 0.76 | 1.92M |
| 2024-12-09 | 0.72 | 0.74 | ↑$0.02 (2.95%) | 0.71 | 0.80 | 2.26M |
| 2024-12-06 | 0.66 | 0.71 | ↑$0.05 (7.42%) | 0.65 | 0.74 | 3.35M |
| 2024-12-05 | 0.70 | 0.65 | ↓$0.05 (-6.61%) | 0.62 | 0.70 | 4.09M |
| 2024-12-04 | 0.71 | 0.69 | ↓$0.02 (-3.49%) | 0.68 | 0.72 | 4.05M |
| 2024-12-03 | 0.79 | 0.71 | ↓$0.08 (-9.76%) | 0.70 | 0.80 | 3.91M |
| 2024-12-02 | 0.81 | 0.80 | ↓$0.01 (-1.12%) | 0.77 | 0.82 | 2.10M |
| 2024-11-29 | 0.80 | 0.80 | ↑$0.00 (0.46%) | 0.78 | 0.82 | 1.02M |
| 2024-11-27 | 0.81 | 0.80 | ↓$0.01 (-0.63%) | 0.79 | 0.85 | 2.03M |
| 2024-11-26 | 0.82 | 0.82 | ↑$0.00 (0.02%) | 0.78 | 0.86 | 2.93M |
| 2024-11-25 | 0.87 | 0.81 | ↓$0.05 (-6.27%) | 0.80 | 0.93 | 5.52M |
| 2024-11-22 | 0.75 | 0.86 | ↑$0.11 (15.12%) | 0.73 | 0.89 | 9.99M |
| 2024-11-21 | 0.80 | 0.77 | ↓$0.03 (-4.05%) | 0.76 | 0.83 | 3.66M |
| 2024-11-20 | 0.88 | 0.81 | ↓$0.08 (-8.76%) | 0.79 | 0.90 | 3.14M |
| 2024-11-19 | 0.91 | 0.88 | ↓$0.02 (-2.66%) | 0.86 | 0.91 | 3.04M |
| 2024-11-18 | 0.99 | 0.91 | ↓$0.08 (-8.58%) | 0.91 | 1.00 | 2.89M |
| 2024-11-15 | 1.08 | 0.98 | ↓$0.10 (-9.70%) | 0.97 | 1.08 | 5.42M |
| 2024-11-14 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.05 | 1.08 | 2M |
| 2024-11-13 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.05 | 1.19 | 3.63M |
| 2024-11-12 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.18 | 1.26 | 3.33M |
| 2024-11-11 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.23 | 1.31 | 2.58M |
| 2024-11-08 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.20 | 1.32 | 2.94M |
Create an account or log in to view more rows.
$LXRX slap the ask.
$LXRX Price target here?
$LXRX has just been halted from trading.
$LXRX lmao wtf was that
$LXRX here to raid
$LXRX what happens?
$LXRX recovery hasn’t even started yet.. imo
$LXRX just bought a half position.
$LXRX how much did you make this past week?
$LXRX buy the dip were blasting off