Lexicon Pharmaceuticals, Inc. LXRX
NASDAQ · United States · Health Technology
$1.82-0.05 (-2.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.84 | -2.13% | $1.86 | $1.87 | $1.81 | 1.23M |
| 2026-09-30 | $1.88 | 0.00% | $1.89 | $1.95 | $1.84 | 1.74M |
| 2026-09-29 | $1.88 | -1.05% | $1.92 | $1.94 | $1.80 | 3.95M |
| 2026-09-28 | $1.90 | +5.56% | $1.88 | $2.05 | $1.81 | 10.89M |
| 2026-09-25 | $1.80 | -3.23% | $1.87 | $1.93 | $1.77 | 3.05M |
| 2026-09-24 | $1.86 | -9.71% | $2.05 | $2.06 | $1.85 | 4.44M |
| 2026-09-23 | $2.06 | -5.50% | $2.17 | $2.17 | $2.02 | 3.17M |
| 2026-09-22 | $2.18 | +6.86% | $2.05 | $2.20 | $2.02 | 4.84M |
| 2026-09-21 | $2.04 | -0.49% | $2.05 | $2.08 | $2.00 | 2.51M |
| 2026-09-18 | $2.05 | +0.49% | $2.04 | $2.06 | $1.99 | 7.46M |
| 2026-09-17 | $2.04 | +0.99% | $2.05 | $2.11 | $2.02 | 2.24M |
| 2026-09-16 | $2.02 | +0.50% | $2.01 | $2.06 | $2.00 | 2.15M |
| 2026-09-15 | $2.01 | +1.52% | $1.98 | $2.02 | $1.89 | 2.51M |
| 2026-09-14 | $1.98 | -1.00% | $1.97 | $2.01 | $1.94 | 1.77M |
| 2026-09-11 | $2.00 | -0.99% | $2.05 | $2.06 | $1.95 | 3.72M |
| 2026-09-10 | $2.02 | -6.05% | $2.11 | $2.14 | $2.01 | 2.94M |
| 2026-09-09 | $2.15 | -3.59% | $2.21 | $2.23 | $2.13 | 2.20M |
| 2026-09-08 | $2.23 | -0.45% | $2.22 | $2.25 | $2.19 | 1.66M |
| 2026-09-04 | $2.24 | -0.88% | $2.25 | $2.26 | $2.22 | 1.04M |
| 2026-09-03 | $2.26 | +0.89% | $2.25 | $2.27 | $2.23 | 1.51M |
| 2026-09-02 | $2.24 | +2.28% | $2.21 | $2.27 | $2.19 | 2.34M |
| 2026-09-01 | $2.19 | -2.67% | $2.24 | $2.27 | $2.17 | 1.99M |
| 2026-08-31 | $2.25 | -1.75% | $2.27 | $2.29 | $2.19 | 6.65M |
| 2026-08-28 | $2.29 | -1.29% | $2.30 | $2.32 | $2.26 | 2.68M |
| 2026-08-27 | $2.32 | +0.43% | $2.30 | $2.34 | $2.30 | 1.62M |
| 2026-08-26 | $2.31 | -1.28% | $2.32 | $2.35 | $2.28 | 1.20M |
| 2026-08-25 | $2.34 | +0.86% | $2.35 | $2.37 | $2.30 | 1.82M |
| 2026-08-24 | $2.32 | +0.87% | $2.32 | $2.35 | $2.30 | 1.68M |
| 2026-08-21 | $2.30 | +5.50% | $2.19 | $2.31 | $2.19 | 3.19M |
| 2026-08-20 | $2.18 | -9.54% | $2.40 | $2.40 | $2.17 | 4.75M |
| 2026-08-19 | $2.41 | -0.41% | $2.46 | $2.48 | $2.39 | 1.78M |
| 2026-08-18 | $2.42 | +3.42% | $2.33 | $2.44 | $2.33 | 2.90M |
| 2026-08-17 | $2.34 | +0.86% | $2.31 | $2.39 | $2.29 | 3.53M |
| 2026-08-14 | $2.32 | -0.85% | $2.32 | $2.34 | $2.27 | 1.76M |
| 2026-08-13 | $2.34 | -0.43% | $2.37 | $2.39 | $2.32 | 2.32M |
| 2026-08-12 | $2.35 | -3.29% | $2.41 | $2.46 | $2.35 | 2.57M |
| 2026-08-11 | $2.43 | +1.25% | $2.42 | $2.45 | $2.31 | 3.03M |
| 2026-08-10 | $2.40 | -2.83% | $2.45 | $2.49 | $2.38 | 2.70M |
| 2026-08-07 | $2.47 | +4.66% | $2.44 | $2.48 | $2.29 | 3.09M |
| 2026-08-06 | $2.36 | -3.67% | $1.96 | $2.44 | $1.96 | 4.89M |
| 2026-08-05 | $2.45 | -1.61% | $2.52 | $2.52 | $2.40 | 3.97M |
| 2026-08-04 | $2.49 | +6.87% | $2.33 | $2.52 | $2.32 | 3.91M |
| 2026-08-03 | $2.33 | +0.87% | $2.29 | $2.34 | $2.22 | 2.05M |
| 2026-07-31 | $2.31 | -1.28% | $2.32 | $2.35 | $2.25 | 2.77M |
| 2026-07-30 | $2.34 | +0.86% | $2.32 | $2.40 | $2.29 | 2.46M |
| 2026-07-29 | $2.32 | -0.85% | $2.38 | $2.42 | $2.29 | 2.48M |
| 2026-07-28 | $2.34 | +4.93% | $2.24 | $2.35 | $2.17 | 2.68M |
| 2026-07-27 | $2.23 | -2.62% | $2.30 | $2.38 | $2.16 | 2.96M |
| 2026-07-24 | $2.29 | -0.43% | $2.30 | $2.35 | $2.24 | 1.68M |
| 2026-07-23 | $2.30 | +2.22% | $2.21 | $2.35 | $2.19 | 2.71M |
| 2026-07-22 | $2.25 | -5.46% | $2.36 | $2.37 | $2.19 | 3.60M |
| 2026-07-21 | $2.38 | +2.15% | $2.33 | $2.40 | $2.26 | 2.35M |
| 2026-07-20 | $2.33 | -2.51% | $2.41 | $2.42 | $2.26 | 3.10M |
| 2026-07-17 | $2.39 | +6.70% | $2.22 | $2.40 | $2.19 | 2.43M |
| 2026-07-16 | $2.24 | +1.82% | $2.20 | $2.26 | $2.17 | 2.74M |
| 2026-07-15 | $2.20 | +3.77% | $2.11 | $2.21 | $2.04 | 4.41M |
| 2026-07-14 | $2.12 | -2.30% | $2.20 | $2.22 | $2.10 | 1.54M |
| 2026-07-13 | $2.17 | -2.25% | $2.20 | $2.22 | $2.14 | 1.71M |
| 2026-07-10 | $2.22 | -1.33% | $2.25 | $2.25 | $2.14 | 2.30M |
| 2026-07-09 | $2.25 | -0.88% | $2.28 | $2.28 | $2.21 | 1.47M |
| 2026-07-08 | $2.27 | -4.22% | $2.34 | $2.35 | $2.22 | 4.05M |
| 2026-07-07 | $2.37 | +2.16% | $2.32 | $2.44 | $2.26 | 4.75M |
| 2026-07-06 | $2.32 | 0.00% | $2.30 | $2.42 | $2.30 | 2.22M |
| 2026-07-02 | $2.32 | -0.85% | $2.35 | $2.44 | $2.27 | 2.63M |
| 2026-07-01 | $2.34 | -2.50% | $2.37 | $2.44 | $2.33 | 2.41M |
| 2026-06-30 | $2.40 | -9.09% | $2.68 | $2.68 | $2.37 | 5.19M |
| 2026-06-29 | $2.64 | +3.53% | $2.55 | $2.67 | $2.49 | 4.63M |
| 2026-06-26 | $2.55 | +11.35% | $2.28 | $2.55 | $2.28 | 39.46M |
| 2026-06-25 | $2.29 | +3.15% | $2.23 | $2.38 | $2.23 | 3.40M |
| 2026-06-24 | $2.22 | +2.78% | $2.18 | $2.27 | $2.18 | 2.82M |
| 2026-06-23 | $2.16 | +0.47% | $2.10 | $2.24 | $2.06 | 2.77M |
| 2026-06-22 | $2.15 | +6.97% | $1.99 | $2.15 | $1.99 | 3.04M |
| 2026-06-18 | $2.01 | -1.47% | $2.04 | $2.10 | $1.98 | 3.93M |
| 2026-06-17 | $2.04 | +4.62% | $1.95 | $2.09 | $1.95 | 2.62M |
| 2026-06-16 | $1.95 | -0.51% | $1.95 | $2.03 | $1.92 | 1.85M |
| 2026-06-15 | $1.96 | +2.08% | $1.95 | $1.98 | $1.92 | 2.08M |
| 2026-06-12 | $1.92 | +1.59% | $1.89 | $2.03 | $1.88 | 2.99M |
| 2026-06-11 | $1.89 | +0.53% | $1.88 | $1.95 | $1.84 | 2.04M |
| 2026-06-10 | $1.88 | 0.00% | $1.85 | $1.91 | $1.85 | 1.28M |
| 2026-06-09 | $1.88 | 0.00% | $1.88 | $1.93 | $1.84 | 1.26M |
| 2026-06-08 | $1.88 | -1.57% | $1.93 | $1.99 | $1.87 | 1.49M |
| 2026-06-05 | $1.91 | +0.53% | $1.90 | $1.94 | $1.87 | 1.76M |
| 2026-06-04 | $1.90 | +2.70% | $1.84 | $1.99 | $1.84 | 1.76M |
| 2026-06-03 | $1.85 | -2.12% | $1.84 | $1.93 | $1.80 | 2.66M |
| 2026-06-02 | $1.89 | -8.70% | $2.09 | $2.09 | $1.88 | 3.16M |
| 2026-06-01 | $2.07 | -5.05% | $2.17 | $2.19 | $2.07 | 1.83M |
| 2026-05-29 | $2.18 | -1.36% | $2.20 | $2.23 | $2.14 | 1.62M |
| 2026-05-28 | $2.21 | +1.84% | $2.17 | $2.27 | $2.17 | 1.87M |
| 2026-05-27 | $2.17 | +5.34% | $2.05 | $2.21 | $2.04 | 1.93M |
| 2026-05-26 | $2.06 | -4.63% | $2.21 | $2.22 | $2.04 | 3.07M |