LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$1.37
*  
0.02
1.48%
Get LXRX Alerts
*Delayed - data as of Oct. 23, 2014 15:56 ET  -  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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:56  1.38  1.39  1.28  1.37 707,445
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
09/25/2014 1.47 1.49 1.4 1.44 1,355,824
09/24/2014 1.42 1.48 1.38 1.48 989,525
09/23/2014 1.32 1.38 1.28 1.36 1,456,903
09/22/2014 1.43 1.49 1.34 1.34 1,241,253
09/19/2014 1.46 1.48 1.41 1.43 1,805,633
09/18/2014 1.45 1.479 1.43 1.46 896,019
09/17/2014 1.5 1.51 1.435 1.45 818,535
09/16/2014 1.49 1.51 1.47 1.49 617,994
09/15/2014 1.52 1.53 1.48 1.49 494,641
09/12/2014 1.56 1.58 1.51 1.54 938,145
09/11/2014 1.51 1.54 1.51 1.54 403,235
09/10/2014 1.47 1.53 1.47 1.53 603,147
09/09/2014 1.54 1.5499 1.46 1.47 686,920
09/08/2014 1.48 1.54 1.48 1.54 813,484
09/05/2014 1.44 1.53 1.43 1.47 1,006,856
09/04/2014 1.47 1.5 1.44 1.45 656,898
09/03/2014 1.51 1.51 1.46 1.46 808,325
09/02/2014 1.54 1.5674 1.5 1.51 734,854
08/29/2014 1.53 1.54 1.5 1.52 472,060
08/28/2014 1.5 1.55 1.48 1.5 540,788
08/27/2014 1.55 1.55 1.49 1.5 856,115
08/26/2014 1.51 1.54 1.5 1.53 749,053
08/25/2014 1.48 1.52 1.46 1.5 588,700
08/22/2014 1.5 1.5 1.45 1.46 506,756
08/21/2014 1.5 1.5 1.47 1.48 708,212
08/20/2014 1.53 1.53 1.48 1.51 783,479
08/19/2014 1.6 1.63 1.52 1.54 890,642
08/18/2014 1.6 1.64 1.55 1.64 693,298
08/15/2014 1.58 1.59 1.53 1.59 610,419
08/14/2014 1.52 1.55 1.51 1.54 489,028
08/13/2014 1.52 1.52 1.5 1.51 447,913
08/12/2014 1.54 1.56 1.52 1.52 434,276
08/11/2014 1.57 1.57 1.53 1.56 382,373
08/08/2014 1.59 1.59 1.53 1.55 545,450
08/07/2014 1.7 1.7 1.55 1.59 592,341
08/06/2014 1.55 1.69 1.55 1.66 1,552,112
08/05/2014 1.53 1.58 1.51 1.58 957,277
08/04/2014 1.48 1.53 1.46 1.53 661,199
08/01/2014 1.5 1.5 1.45 1.48 856,247
07/31/2014 1.57 1.57 1.47 1.47 1,036,072
07/30/2014 1.56 1.61 1.53 1.54 866,470
07/29/2014 1.45 1.55 1.45 1.54 862,902
07/28/2014 1.49 1.51 1.44 1.44 652,194
07/25/2014 1.5 1.52 1.47 1.49 784,188
07/24/2014 1.61 1.61 1.52 1.53 632,209
07/23/2014 1.55 1.61 1.53 1.59 940,151
07/22/2014 1.54 1.58 1.52 1.54 546,214
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?