Quantcast
LXRX

Lexicon Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$7.7
*  
0.10
1.32%
Get LXRX Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 7.63 8.08 7.63 7.70 571,697
01/16/2019 7.63 8.08 7.63 7.7 571,597
01/15/2019 7.48 7.69 7.0695 7.6 511,421
01/14/2019 7.5 7.66 7.23 7.35 1,071,742
01/11/2019 7.34 7.63 7.26 7.54 416,455
01/10/2019 7.37 7.55 7.29 7.46 335,733
01/09/2019 7.37 7.45 7.23 7.4 260,232
01/08/2019 7.48 7.67 7.08 7.34 395,494
01/07/2019 7.29 7.57 7.29 7.38 371,429
01/04/2019 6.92 7.3 6.8 7.22 508,675
01/03/2019 6.9 7.35 6.75 6.82 613,512
01/02/2019 6.52 6.93 6.37 6.91 328,400
12/31/2018 6.35 6.86 6.35 6.64 424,412
12/28/2018 6.31 6.58 6.16 6.29 627,422
12/27/2018 6.35 6.61 6.02 6.35 897,557
12/26/2018 6.21 6.46 6.05 6.44 1,375,967
12/24/2018 6.16 6.4 6.13 6.15 384,233
12/21/2018 6.96 7 6.32 6.34 1,370,414
12/20/2018 7.19 7.33 6.9 6.94 433,127
12/19/2018 6.98 7.53 6.98 7.22 674,606
12/18/2018 7.35 7.51 6.88 6.97 454,094
12/17/2018 7.17 7.72 7.16 7.3 501,047
12/14/2018 7.04 7.43 6.98 7.26 843,938
12/13/2018 7.46 7.5 7.05 7.09 459,469
12/12/2018 7.18 7.5 7.11 7.4 376,117
12/11/2018 7.19 7.44 6.91 7.1 358,519
12/10/2018 7.1 7.22 6.75 7.15 580,266
12/07/2018 7.38 7.44 7.0726 7.11 532,755
12/06/2018 7.34 7.7 7.25 7.35 694,109
12/04/2018 7.92 8.09 7.39 7.44 533,618
12/03/2018 8.28 8.28 7.85 7.94 464,442
11/30/2018 8.14 8.25 7.9 8.1 436,553
11/29/2018 8.11 8.4 7.87 8.14 358,683
11/28/2018 7.46 8.18 7.3 8.17 760,979
11/27/2018 7.46 7.63 7.04 7.41 574,612
11/26/2018 7.6 7.7606 7.35 7.5 394,225
11/23/2018 8.06 8.235 7.42 7.48 415,315
11/21/2018 7.96 8.19 7.8 8.1 471,634
11/20/2018 8.07 8.3228 7.8 7.89 430,713
11/19/2018 8.7 8.7 8.19 8.25 371,167
11/16/2018 8.39 8.77 8.36 8.72 439,525
11/15/2018 8.07 8.47 8.0001 8.47 321,018
11/14/2018 8.5 8.58 7.96 8.09 378,031
11/13/2018 8.47 8.81 8.3497 8.41 347,305
11/12/2018 8.97 8.97 8.33 8.38 378,701
11/09/2018 9.05 9.15 8.9 8.97 262,589
11/08/2018 8.85 9.33 8.85 9.09 316,457
11/07/2018 8.6 8.86 8.54 8.85 367,130
11/06/2018 8.8 9 8.52 8.52 296,713
11/05/2018 8.5 8.91 8.21 8.79 403,658
11/02/2018 8.32 8.55 8.16 8.49 543,265
11/01/2018 7.42 8.87 7.42 8.32 869,033
10/31/2018 8.27 8.5 7.52 7.83 799,304
10/30/2018 8.27 8.49 7.98 8.18 463,833
10/29/2018 8.66 8.93 8.1101 8.29 299,240
10/26/2018 8.38 8.77 8.26 8.53 362,734
10/25/2018 7.9 8.67 7.9 8.49 501,711
10/24/2018 8.27 8.46 7.78 7.82 599,912
10/23/2018 8.03 8.43 7.9201 8.285 335,465
10/22/2018 8.74 8.75 8.1 8.19 427,373
10/19/2018 8.65 8.96 8.51 8.7 437,178
10/18/2018 8.81 8.88 8.51 8.65 285,402
10/17/2018 9.13 9.13 8.75 8.86 202,789
10/16/2018 8.6 9.2 8.515 9.17 375,479
*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?

Smart Portfolio