LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$0.952
*  
0.0167
1.72%
Get LXRX Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading LXRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LXRX After Hours
 
 
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 25-DEC-2014 TO 25-MAR-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  0.97  0.9991  0.9434  0.952 1,820,842
03/25/2015 1.03 1.05 0.9623 0.9687 7,065,086
03/24/2015 1.05 1.05 1.02 1.03 1,361,045
03/23/2015 1.1 1.11 1.05 1.06 2,837,754
03/20/2015 1.11 1.13 1.09 1.1 4,619,036
03/19/2015 1.12 1.14 1.11 1.14 2,372,051
03/18/2015 1.11 1.14 1.1 1.11 852,401
03/17/2015 1.13 1.14 1.11 1.12 764,288
03/16/2015 1.14 1.16 1.11 1.13 1,390,893
03/13/2015 1.18 1.18 1.11 1.11 1,066,645
03/12/2015 1.12 1.2 1.1109 1.15 4,534,537
03/11/2015 1.12 1.12 1.1 1.11 2,539,724
03/10/2015 1.17 1.17 1.1 1.12 1,835,173
03/09/2015 1.21 1.22 1.13 1.17 4,573,389
03/06/2015 1.15 1.2 1.14 1.17 7,044,490
03/05/2015 1.06 1.15 1.04 1.12 7,836,439
03/04/2015 1.07 1.13 1.02 1.05 5,268,328
03/03/2015 0.9537 1 0.952 0.9798 5,144,458
03/02/2015 0.95 0.962 0.93 0.9519 1,886,502
02/27/2015 0.94 0.95 0.93 0.94 972,443
02/26/2015 0.95 0.95 0.9295 0.9431 6,132,845
02/25/2015 0.9345 0.9446 0.9112 0.9375 2,176,360
02/24/2015 0.9458 0.95 0.9271 0.9325 1,158,678
02/23/2015 0.95 0.95 0.9301 0.9459 1,513,934
02/20/2015 0.9237 0.93 0.9034 0.93 1,264,567
02/19/2015 0.91 0.91 0.9 0.9052 619,323
02/18/2015 0.88 0.91 0.88 0.9013 557,019
02/17/2015 0.8882 0.9 0.881 0.8999 911,504
02/13/2015 0.8943 0.9 0.865 0.8899 725,461
02/12/2015 0.895 0.905 0.875 0.8913 757,620
02/11/2015 0.903 0.91 0.885 0.8851 399,646
02/10/2015 0.9161 0.92 0.89 0.8999 2,369,040
02/09/2015 0.9034 0.9299 0.9001 0.9012 621,918
02/06/2015 0.93 0.94 0.901 0.9027 810,266
02/05/2015 0.9 0.933 0.89 0.933 1,190,397
02/04/2015 0.9087 0.9087 0.8816 0.89 1,200,758
02/03/2015 0.9127 0.9127 0.88 0.9103 1,434,323
02/02/2015 0.9191 0.9242 0.8845 0.9004 1,374,274
01/30/2015 0.906 0.93 0.89 0.91 1,956,562
01/29/2015 0.92 0.925 0.9 0.92 1,164,142
01/28/2015 0.92 0.9474 0.902 0.9022 1,110,748
01/27/2015 0.955 0.9631 0.9402 0.9403 1,204,499
01/26/2015 0.93 0.959 0.92 0.95 1,106,255
01/23/2015 0.9185 0.93 0.9026 0.9164 573,523
01/22/2015 0.97 0.97 0.9021 0.9237 902,806
01/21/2015 0.9401 0.9488 0.9 0.9124 975,164
01/20/2015 0.95 0.9588 0.9116 0.9493 4,401,199
01/16/2015 0.93 0.955 0.9 0.9437 1,176,275
01/15/2015 1.02 1.02 0.92 0.9277 2,249,853
01/14/2015 1.01 1.02 0.97 1.01 3,140,402
01/13/2015 0.9791 1.01 0.9481 1.01 2,579,814
01/12/2015 0.92 0.99 0.92 0.9701 1,682,902
01/09/2015 0.9425 0.9425 0.9112 0.935 618,689
01/08/2015 0.945 0.9498 0.91 0.94 1,123,962
01/07/2015 0.9293 0.935 0.91 0.9349 593,010
01/06/2015 0.922 0.9377 0.898 0.915 895,787
01/05/2015 0.93 0.9377 0.9091 0.9201 575,670
01/02/2015 0.93 0.93 0.8845 0.9231 952,942
12/31/2014 0.86 0.9113 0.86 0.9099 1,367,575
12/30/2014 0.8807 0.89 0.8659 0.8659 1,427,183
12/29/2014 0.91 0.91 0.87 0.8894 1,219,585
12/26/2014 0.91 0.9308 0.9 0.91 977,983
*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?