LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$8.05
*  
0.17
2.16%
Get LXRX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading LXRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.92  8.10  7.92  8.05 491,403
06/30/2015 7.92 8.1 7.92 8.05 491,504
06/29/2015 8.03 8.1136 7.855 7.88 456,696
06/26/2015 8.11 8.215 7.8968 8.14 1,237,082
06/25/2015 7.99 8.2 7.92 8.13 268,055
06/24/2015 8.05 8.145 7.88 7.98 292,891
06/23/2015 7.97 8.22 7.97 8.11 338,865
06/22/2015 7.72 8.08 7.68 8.03 474,757
06/19/2015 7.77 7.91 7.42 7.67 581,497
06/18/2015 8.05 8.285 7.81 7.87 1,073,465
06/17/2015 7.78 8.08 7.75 8 311,132
06/16/2015 7.9 7.97 7.75 7.78 819,831
06/15/2015 7.96 8.04 7.75 7.9 276,200
06/12/2015 8.19 8.24 7.79 8 302,010
06/11/2015 8.36 8.44 8.16 8.23 241,004
06/10/2015 8.38 8.49 8.15 8.34 363,768
06/09/2015 7.97 8.33 7.94 8.29 561,675
06/08/2015 7.61 8.13 7.5 7.94 840,479
06/05/2015 7.31 7.6 7.26 7.6 296,409
06/04/2015 7.25 7.375 7.2 7.3 237,510
06/03/2015 7.34 7.6 7.25 7.3 464,350
06/02/2015 7.1 7.44 7.06 7.28 271,224
06/01/2015 7.14 7.2799 6.915 7.2 357,769
05/29/2015 7.1 7.11 6.91 7.03 515,252
05/28/2015 7.3 7.51 7 7.11 380,290
05/27/2015 7.42 7.45 7.11 7.32 452,284
05/26/2015 8.01 8.01 7.295 7.4 1,117,060
05/22/2015 7.18 7.7 7.17 7.68 492,882
05/21/2015 7.1 7.25 6.75 7.14 471,803
05/20/2015 7.0699 7.0699 6.9362 7.0699 83,653
05/19/2015 7.0699 7.0699 6.9313 7.0699 117,827
05/18/2015 6.9999 7.0699 6.9334 7.0699 1,427,890
05/15/2015 7.0699 7.0699 6.9348 7.0699 167,096
05/14/2015 6.9299 7.1399 6.9299 7.0699 112,966
05/13/2015 7.1399 7.1399 6.9999 6.9999 201,418
05/12/2015 7.3499 7.4199 7.0699 7.0699 297,460
05/11/2015 7.2799 7.4199 6.9999 7.3499 198,770
05/08/2015 7.2799 7.2799 7.0699 7.2799 198,542
05/07/2015 7.2799 7.2799 6.9999 6.9999 144,833
05/06/2015 7.2799 7.2799 6.9999 7.2099 119,412
05/05/2015 7.2799 7.3499 7.0699 7.2099 180,502
05/04/2015 7.1399 7.2799 7.0699 7.2799 154,892
05/01/2015 6.9999 7.2799 6.6611 7.2799 465,563
04/30/2015 7.2799 7.4899 6.8599 6.9999 966,479
04/29/2015 7.2799 7.6998 7.1399 7.5598 244,647
04/28/2015 7.4199 7.6998 7.1399 7.4199 203,821
04/27/2015 7.6998 7.7698 7.3499 7.4199 464,049
04/24/2015 7.4899 7.7698 7.1399 7.6998 288,958
04/23/2015 7.4899 7.4899 7.3149 7.4899 262,541
04/22/2015 7.5598 7.5598 7.3499 7.4199 184,321
04/21/2015 7.3499 7.4899 7.1399 7.4899 281,667
04/20/2015 7.3499 7.3499 7.0699 7.2799 187,751
04/17/2015 6.9215 7.2099 6.7899 7.2099 342,319
04/16/2015 6.9999 6.9999 6.6786 6.9292 190,505
04/15/2015 6.8599 6.9999 6.5162 6.7899 404,714
04/14/2015 6.4994 6.5099 6.316 6.3685 160,267
04/13/2015 6.4399 6.5099 6.2999 6.3895 193,006
04/10/2015 6.4749 6.5085 6.3083 6.3538 152,610
04/09/2015 6.5106 6.5785 6.2992 6.3055 316,597
04/08/2015 6.5176 6.6499 6.4308 6.4476 344,267
04/07/2015 6.6149 6.8228 6.4749 6.4973 230,039
04/06/2015 6.7199 6.876 6.6016 6.6401 237,142
04/02/2015 6.6499 6.9117 6.5351 6.7136 225,236
04/01/2015 6.6499 6.7899 6.3699 6.5365 409,284
03/31/2015 6.8039 6.9131 6.5813 6.61 198,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?