LXRX

Lexicon Pharmaceuticals, Inc. Historical Stock Prices

$1.5
*  
0.03
1.96%
Get LXRX Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.55  1.55  1.49  1.50 856,115
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
07/21/2014 1.51 1.54 1.45 1.54 796,549
07/18/2014 1.41 1.55 1.41 1.5 1,401,165
07/17/2014 1.51 1.53 1.41 1.42 1,392,681
07/16/2014 1.57 1.6058 1.51 1.52 930,078
07/15/2014 1.7 1.72 1.55 1.56 1,971,562
07/14/2014 1.69 1.73 1.67 1.72 971,494
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
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?