LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$1.67
*  
unch
unch
Get LXRX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.68  1.69  1.64  1.67 598,598
07/11/2014 1.68 1.69 1.64 1.67 598,598
07/10/2014 1.64 1.68 1.61 1.67 998,108
07/09/2014 1.71 1.78 1.61 1.69 3,955,933
07/08/2014 1.55 1.61 1.531 1.57 2,691,805
07/07/2014 1.69 1.69 1.59 1.59 990,104
07/03/2014 1.67 1.69 1.66 1.68 290,175
07/02/2014 1.64 1.68 1.64 1.67 560,886
07/01/2014 1.62 1.65 1.6 1.64 1,211,838
06/30/2014 1.63 1.64 1.59 1.61 649,844
06/27/2014 1.57 1.63 1.55 1.62 2,127,000
06/26/2014 1.67 1.67 1.59 1.59 576,566
06/25/2014 1.62 1.67 1.58 1.65 883,381
06/24/2014 1.63 1.7 1.62 1.64 1,076,156
06/23/2014 1.64 1.695 1.61 1.62 882,973
06/20/2014 1.66 1.795 1.62 1.66 9,701,003
06/19/2014 1.7 1.7 1.6 1.65 1,023,258
06/18/2014 1.71 1.73 1.66 1.68 1,021,798
06/17/2014 1.74 1.75 1.69 1.7 1,239,853
06/16/2014 1.81 1.81 1.69 1.75 1,651,957
06/13/2014 1.74 1.77 1.7 1.74 1,025,568
06/12/2014 1.7 1.8 1.6 1.75 1,636,025
06/11/2014 1.77 1.78 1.62 1.7 1,537,884
06/10/2014 1.65 1.82 1.57 1.76 3,002,664
06/09/2014 1.47 1.65 1.47 1.65 3,163,901
06/06/2014 1.39 1.47 1.36 1.46 1,369,980
06/05/2014 1.31 1.37 1.29 1.37 1,497,510
06/04/2014 1.3 1.35 1.28 1.3 1,330,894
06/03/2014 1.26 1.32 1.25 1.3 1,041,288
06/02/2014 1.32 1.33 1.26 1.26 947,471
05/30/2014 1.35 1.37 1.3 1.32 1,250,917
05/29/2014 1.35 1.3799 1.32 1.34 1,081,408
05/28/2014 1.36 1.39 1.31 1.34 1,147,187
05/27/2014 1.34 1.38 1.33 1.36 962,252
05/23/2014 1.33 1.34 1.3 1.32 771,339
05/22/2014 1.3 1.34 1.3 1.32 743,137
05/21/2014 1.35 1.36 1.3 1.3 1,079,855
05/20/2014 1.42 1.42 1.33 1.35 1,275,670
05/19/2014 1.39 1.44 1.3743 1.42 791,572
05/16/2014 1.35 1.43 1.33 1.41 1,202,402
05/15/2014 1.38 1.4 1.34 1.36 1,121,925
05/14/2014 1.39 1.45 1.38 1.38 998,647
05/13/2014 1.47 1.48 1.41 1.41 1,333,326
05/12/2014 1.42 1.5 1.41 1.48 1,297,797
05/09/2014 1.38 1.42 1.36 1.42 833,997
05/08/2014 1.4 1.44 1.35 1.35 1,129,991
05/07/2014 1.42 1.4674 1.4 1.4 1,525,186
05/06/2014 1.48 1.51 1.4 1.41 1,535,700
05/05/2014 1.5 1.53 1.47 1.5 834,785
05/02/2014 1.55 1.55 1.48 1.53 1,120,416
05/01/2014 1.53 1.55 1.47 1.55 1,546,366
04/30/2014 1.5 1.55 1.46 1.54 1,044,710
04/29/2014 1.51 1.55 1.46 1.5 1,201,070
04/28/2014 1.51 1.55 1.41 1.49 1,470,876
04/25/2014 1.55 1.58 1.49 1.49 1,839,777
04/24/2014 1.62 1.64 1.52 1.56 1,845,589
04/23/2014 1.73 1.74 1.58 1.6 1,619,993
04/22/2014 1.69 1.76 1.68 1.75 1,819,338
04/21/2014 1.65 1.7 1.57 1.7 1,514,447
04/17/2014 1.56 1.6378 1.5 1.63 1,410,431
04/16/2014 1.56 1.57 1.47 1.55 1,354,467
04/15/2014 1.57 1.65 1.385 1.55 3,312,514
04/14/2014 1.79 1.86 1.53 1.55 6,588,429
04/11/2014 1.59 1.645 1.56 1.59 1,874,782
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?