Home > Quotes > LXRX > Historical Prices
LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$2.17
*  
0.09
  negative  
3.98%
Get LXRX Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.25  2.27  2.17  2.17 420,323
06/18/2013 2.21 2.275 2.15 2.26 836,694
06/17/2013 2.29 2.29 2.18 2.21 893,563
06/14/2013 2.31 2.31 2.22 2.25 633,272
06/13/2013 2.27 2.32 2.21 2.31 906,748
06/12/2013 2.32 2.33 2.24 2.29 1,154,488
06/11/2013 2.19 2.35 2.17 2.35 1,784,120
06/10/2013 2.35 2.38 2.28 2.37 668,963
06/07/2013 2.36 2.37 2.27 2.35 549,552
06/06/2013 2.3 2.34 2.2294 2.34 821,463
06/05/2013 2.28 2.32 2.2 2.3 999,673
06/04/2013 2.38 2.39 2.25 2.29 1,106,803
06/03/2013 2.4 2.4 2.23 2.375 1,966,716
05/31/2013 2.35 2.41 2.31 2.38 834,618
05/30/2013 2.33 2.41 2.291 2.38 2,299,478
05/29/2013 2.18 2.24 2.16 2.22 384,167
05/28/2013 2.2 2.26 2.145 2.2 769,940
05/24/2013 2.17 2.19 2.13 2.19 784,943
05/23/2013 2.11 2.19 2.08 2.19 674,393
05/22/2013 2.18 2.19 2.1 2.13 640,559
05/21/2013 2.08 2.21 2.08 2.17 1,346,389
05/20/2013 2.2 2.23 2.15 2.18 392,026
05/17/2013 2.18 2.23 2.13 2.21 996,287
05/16/2013 2.19 2.19 2.13 2.18 841,108
05/15/2013 2.06 2.19 2.04 2.19 859,959
05/14/2013 2.01 2.09 2.01 2.08 527,331
05/13/2013 1.99 2.03 1.96 2.03 513,856
05/10/2013 1.97 2 1.93 1.99 428,674
05/09/2013 2.01 2.02 1.96 1.98 275,334
05/08/2013 2.02 2.03 1.95 2.02 447,401
05/07/2013 1.95 2.01 1.93 2.01 989,391
05/06/2013 1.99 1.99 1.94 1.95 369,717
05/03/2013 2.01 2.02 1.955 2 1,123,003
05/02/2013 1.98 2 1.94 1.99 889,862
05/01/2013 1.96 2.03 1.91 1.97 2,053,527
04/30/2013 2 2.04 1.96 1.98 1,374,784
04/29/2013 2.27 2.27 1.84 2.03 4,939,252
04/26/2013 2.26 2.3 2.24 2.28 543,807
04/25/2013 2.19 2.3 2.15 2.29 578,600
04/24/2013 2.27 2.27 2.165 2.18 708,274
04/23/2013 2.28 2.3 2.21 2.28 917,477
04/22/2013 2.21 2.28 2.14 2.27 879,092
04/19/2013 2.09 2.19 2.065 2.19 532,156
04/18/2013 2.15 2.17 2.03 2.1 1,035,001
04/17/2013 2.15 2.23 2.11 2.135 609,384
04/16/2013 2.14 2.18 2.09 2.17 1,003,721
04/15/2013 2.16 2.275 2.12 2.12 1,199,014
04/12/2013 2.16 2.21 2.15 2.19 455,107
04/11/2013 2.19 2.19 2.14 2.155 661,106
04/10/2013 2.1 2.2 2.1 2.19 589,814
04/09/2013 2.11 2.15 2.08 2.08 381,954
04/08/2013 2.12 2.16 2.06 2.11 545,651
04/05/2013 2.1 2.16 2.1 2.12 244,975
04/04/2013 2.2 2.21 2.13 2.15 291,677
04/03/2013 2.24 2.24 2.16 2.19 567,955
04/02/2013 2.18 2.28 2.15 2.24 963,527
04/01/2013 2.17 2.2 2.11 2.16 569,207
03/28/2013 2.21 2.23 2.17 2.18 515,675
03/27/2013 2.16 2.23 2.11 2.2 430,138
03/26/2013 2.18 2.19 2.11 2.19 367,947
03/25/2013 2.2 2.2 2.14 2.15 725,148
03/22/2013 2.19 2.19 2.12 2.19 490,914
03/21/2013 2.17 2.22 2.15 2.17 383,842
03/20/2013 2.15 2.21 2.12 2.2 801,162
03/19/2013 2.17 2.17 2.1 2.1 496,698
03/18/2013 2.18 2.18 2.1 2.17 631,980
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.