Lexicon Pharmaceuticals Inc (LXRX) Historical Stock Data
1.61 ↓0.01 (-0.62%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LXRX is down -0.65% a day on average. There have been 14 days where Lexicon Pharmaceuticals Inc closed green and 16 days where LXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.56 | 1.66 | 3.46M |
| 2024-09-05 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.58 | 1.65 | 1.67M |
| 2024-09-04 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.59 | 1.67 | 1.94M |
| 2024-09-03 | 1.72 | 1.61 | ↓$0.11 (-6.40%) | 1.61 | 1.75 | 2.39M |
| 2024-08-30 | 1.84 | 1.73 | ↓$0.11 (-5.98%) | 1.71 | 1.84 | 3.31M |
| 2024-08-29 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.74 | 1.87 | 1.88M |
| 2024-08-28 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.66 | 1.73 | 1.73M |
| 2024-08-27 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.67 | 1.82 | 2.46M |
| 2024-08-26 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.71 | 1.85 | 2.32M |
| 2024-08-23 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.77 | 1.89 | 2.58M |
| 2024-08-21 | 1.69 | 1.91 | ↑$0.22 (13.02%) | 1.68 | 1.94 | 6.11M |
| 2024-08-20 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.73 | 3.11M |
| 2024-08-19 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.64 | 1.71 | 3.34M |
| 2024-08-16 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.61 | 1.72 | 2.51M |
| 2024-08-15 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.62 | 1.72 | 2.26M |
| 2024-08-14 | 1.76 | 1.64 | ↓$0.12 (-6.82%) | 1.62 | 1.79 | 1.86M |
| 2024-08-13 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.59 | 1.73 | 2.39M |
| 2024-08-12 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.56 | 1.63 | 1.61M |
| 2024-08-09 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.58 | 1.70 | 1.55M |
| 2024-08-08 | 1.58 | 1.68 | ↑$0.10 (6.33%) | 1.56 | 1.68 | 2.59M |
| 2024-08-07 | 1.71 | 1.56 | ↓$0.15 (-8.77%) | 1.51 | 1.73 | 3.88M |
| 2024-08-06 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.53 | 1.67 | 3.68M |
| 2024-08-05 | 1.51 | 1.52 | ↑$0.00 (0.33%) | 1.51 | 1.62 | 4.52M |
| 2024-08-02 | 1.70 | 1.70 | ↓$0.00 (-0.29%) | 1.65 | 1.81 | 5.58M |
| 2024-08-01 | 2.25 | 2.02 | ↓$0.23 (-10.22%) | 1.96 | 2.25 | 3.90M |
| 2024-07-31 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.22 | 2.39 | 4M |
| 2024-07-30 | 2.30 | 2.23 | ↓$0.07 (-3.04%) | 2.20 | 2.35 | 2.02M |
| 2024-07-29 | 2.41 | 2.30 | ↓$0.11 (-4.56%) | 2.27 | 2.42 | 2.22M |
| 2024-07-26 | 2.43 | 2.39 | ↓$0.04 (-1.65%) | 2.32 | 2.44 | 3.14M |
| 2024-07-25 | 2.17 | 2.33 | ↑$0.16 (7.37%) | 2.15 | 2.45 | 5.49M |
Create an account or log in to view more rows.
$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
$LXRX can’t wait to get in this tomorrow lfg
$LXRX Powell save me
$LXRX fuck all u greedy bulls
$LXRX Was last two days consolidation??
$LXRX called it