LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$0.91
*  
0.0098
1.09%
Get LXRX Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.91  0.9308  0.90  0.91 977,983
12/26/2014 0.91 0.9308 0.9 0.91 977,983
12/24/2014 0.8871 0.9002 0.88 0.9002 678,300
12/23/2014 0.9 0.903 0.86 0.88 1,243,786
12/22/2014 0.8639 0.91 0.8639 0.9037 1,180,291
12/19/2014 0.89 0.94 0.85 0.8579 5,118,511
12/18/2014 0.87 0.91 0.86 0.8976 6,249,060
12/17/2014 0.87 0.88 0.8443 0.8588 3,310,680
12/16/2014 0.85 0.87 0.83 0.8581 3,696,872
12/15/2014 0.84 0.893 0.8 0.8522 3,045,717
12/12/2014 0.9 0.91 0.842 0.85 2,553,504
12/11/2014 0.9024 0.91 0.885 0.8997 1,997,331
12/10/2014 0.95 0.95 0.8892 0.8892 3,062,830
12/09/2014 0.945 0.964 0.9101 0.9446 1,565,814
12/08/2014 0.95 0.9699 0.9252 0.9399 1,365,818
12/05/2014 0.94 0.975 0.9201 0.93 2,096,267
12/04/2014 0.975 0.9775 0.938 0.9483 2,659,101
12/03/2014 0.99 1 0.97 0.975 2,766,143
12/02/2014 1 1.01 0.9767 0.98 3,406,130
12/01/2014 1.02 1.02 0.98 0.9807 2,875,014
11/28/2014 1.08 1.08 0.995 1.02 3,556,207
11/26/2014 0.9945 1.01 0.98 1 4,373,347
11/25/2014 1.03 1.03 0.95 0.9877 3,195,763
11/24/2014 0.96 1.01 0.96 0.99 4,706,874
11/21/2014 0.947 0.9601 0.9 0.95 20,497,540
11/20/2014 1 1.08 0.96 1.005 9,243,626
11/19/2014 1.3 1.3 1.25 1.25 739,279
11/18/2014 1.25 1.3 1.25 1.29 831,672
11/17/2014 1.29 1.308 1.26 1.26 565,413
11/14/2014 1.34 1.34 1.275 1.28 878,771
11/13/2014 1.4 1.48 1.33 1.33 752,989
11/12/2014 1.39 1.4 1.38 1.39 493,865
11/11/2014 1.39 1.4 1.38 1.39 550,218
11/10/2014 1.34 1.408 1.34 1.4 678,111
11/07/2014 1.48 1.48 1.33 1.35 970,635
11/06/2014 1.45 1.48 1.43 1.48 569,824
11/05/2014 1.48 1.49 1.44 1.45 1,385,086
11/04/2014 1.4 1.45 1.4 1.44 1,467,472
11/03/2014 1.44 1.45 1.4 1.42 1,255,265
10/31/2014 1.47 1.51 1.43 1.45 2,120,122
10/30/2014 1.42 1.44 1.38 1.44 765,174
10/29/2014 1.42 1.43 1.36 1.43 990,239
10/28/2014 1.4 1.41 1.3209 1.41 1,793,772
10/27/2014 1.39 1.4 1.35 1.38 1,079,570
10/24/2014 1.39 1.4 1.35 1.4 642,950
10/23/2014 1.38 1.39 1.28 1.37 1,026,447
10/22/2014 1.37 1.42 1.31 1.35 925,997
10/21/2014 1.32 1.35 1.28 1.35 1,123,831
10/20/2014 1.29 1.32 1.26 1.32 1,269,403
10/17/2014 1.35 1.35 1.255 1.31 1,114,274
10/16/2014 1.15 1.33 1.13 1.33 1,735,125
10/15/2014 1.08 1.155 1.05 1.15 1,256,774
10/14/2014 1.15 1.18 1.04 1.08 1,271,358
10/13/2014 1.21 1.23 1.15 1.15 887,464
10/10/2014 1.19 1.24 1.18 1.2 717,080
10/09/2014 1.27 1.28 1.2 1.2 657,837
10/08/2014 1.21 1.27 1.18 1.27 1,022,730
10/07/2014 1.28 1.29 1.22 1.22 1,181,446
10/06/2014 1.33 1.34 1.28 1.3 623,076
10/03/2014 1.36 1.37 1.31 1.33 597,403
10/02/2014 1.31 1.36 1.29 1.33 732,245
10/01/2014 1.41 1.41 1.32 1.32 1,002,431
09/30/2014 1.43 1.44 1.41 1.41 1,410,266
09/29/2014 1.45 1.45 1.42 1.44 803,018
09/26/2014 1.44 1.46 1.41 1.46 1,007,116
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?