LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$12.16
*  
0.07
0.58%
Get LXRX Alerts
*Delayed - data as of Sep. 4, 2015 9:39 ET  -  Find a broker to begin trading LXRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LXRX Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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.
9:39  12  12.30  11.92  12.16 46,135
09/03/2015 12.74 12.75 11.96 12.09 504,451
09/02/2015 11.85 12.65 11.72 12.64 709,201
09/01/2015 11.71 12.22 11.6 11.75 509,986
08/31/2015 12.69 12.8 11.86 11.94 642,817
08/28/2015 12.05 12.7 11.92 12.69 631,693
08/27/2015 12.25 12.43 11.79 12.13 723,458
08/26/2015 12.2 12.44 11.41 12.07 941,107
08/25/2015 11.98 12.7 11.77 12.02 1,036,135
08/24/2015 10.89 12.02 10.76 11.68 1,670,407
08/21/2015 10.99 11.75 10.6 11.33 1,188,223
08/20/2015 11.41 12.68 11.29 11.34 4,447,778
08/19/2015 10.34 10.84 10.34 10.54 1,415,039
08/18/2015 11.05 11.13 10.41 10.54 713,127
08/17/2015 10.57 11.13 10.48 11.12 457,227
08/14/2015 10.61 10.82 10.23 10.48 423,969
08/13/2015 10.74 11.2 10.72 10.77 712,172
08/12/2015 10.5 11.17 10.37 11.05 756,706
08/11/2015 10.95 11.17 10.75 10.76 608,956
08/10/2015 10.89 11.32 10.59 11.02 1,220,758
08/07/2015 12 12.4594 10.92 11.38 1,814,026
08/06/2015 12.61 13.07 11.95 12.06 1,460,366
08/05/2015 12.79 12.91 12.2201 12.905 1,577,316
08/04/2015 12.88 13.88 12.06 12.67 7,047,019
08/03/2015 11.19 13.8 10.829 13.6 32,514,410
07/31/2015 8.43 8.6 8.32 8.44 597,453
07/30/2015 8.47 8.7 8.2 8.49 609,998
07/29/2015 8.52 8.58 8.34 8.47 488,698
07/28/2015 8.25 8.66 8.12 8.59 794,746
07/27/2015 8.75 8.81 8.2035 8.29 726,056
07/24/2015 9.22 9.33 8.73 8.87 751,897
07/23/2015 9.44 9.58 9.23 9.26 307,904
07/22/2015 9.25 9.6099 9.21 9.41 675,273
07/21/2015 9.82 9.82 9.23 9.49 985,359
07/20/2015 9.21 9.83 9.15 9.72 851,533
07/17/2015 8.79 9.16 8.6 9.15 446,644
07/16/2015 8.71 8.855 8.5 8.79 486,634
07/15/2015 8.86 8.94 8.48 8.54 800,957
07/14/2015 8.5 8.9 8.5 8.84 814,196
07/13/2015 8.23 8.561 8.2 8.52 584,701
07/10/2015 8.34 8.43 8.16 8.21 261,540
07/09/2015 8.31 8.395 8.18 8.31 248,514
07/08/2015 8.52 8.54 8.14 8.15 487,469
07/07/2015 8.68 8.68 8.333 8.61 438,966
07/06/2015 8.11 8.69 7.93 8.67 629,277
07/02/2015 8.04 8.18 7.845 8.16 263,688
07/01/2015 8.09 8.27 7.92 8.01 434,119
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
*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?