Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
11.11
11.43
10.96
10.98
624,234
-0.06(-0.54%)
Jan 30, 2018
11.35
11.39
11.16
11.04
605,412
-0.35(-3.07%)
Jan 29, 2018
10.95
11.58
10.94
11.39
808,259
+0.43(+3.92%)
Jan 26, 2018
10.88
10.98
10.76
10.96
421,882
+0.13(+1.20%)
Jan 25, 2018
10.61
10.90
10.57
10.83
450,377
+0.24(+2.27%)
Jan 24, 2018
10.76
10.81
10.30
10.59
522,501
-0.15(-1.40%)
Jan 23, 2018
11.04
11.29
10.72
10.74
740,698
-0.28(-2.54%)
Jan 22, 2018
10.51
11.04
10.46
11.02
734,866
+0.58(+5.56%)
Jan 19, 2018
10.22
10.48
10.17
10.44
309,214
+0.20(+1.95%)
Jan 18, 2018
10.09
10.37
9.920
10.24
511,909
+0.07(+0.69%)
Jan 17, 2018
9.910
10.24
9.810
10.17
570,404
+0.35(+3.56%)
Jan 16, 2018
10.33
10.36
9.810
9.820
629,500
-0.42(-4.10%)
Jan 12, 2018
10.24
10.24
10.24
0
-0.05(-0.49%)
Jan 11, 2018
9.890
10.31
9.710
10.29
557,168
+0.40(+4.04%)
Jan 10, 2018
9.740
9.890
9.560
9.890
484,153
+0.09(+0.92%)
Jan 09, 2018
9.940
10.04
9.761
9.800
531,408
-0.09(-0.91%)
Jan 08, 2018
10.19
10.19
9.870
9.890
486,193
-0.30(-2.94%)
Jan 05, 2018
10.27
10.32
10.07
10.19
477,960
-0.06(-0.59%)
Jan 04, 2018
10.55
10.55
10.24
10.25
410,538
-0.24(-2.29%)
Jan 03, 2018
10.15
10.68
10.10
10.49
1,029,127
+0.37(+3.66%)
Jan 02, 2018
9.980
10.29
9.910
10.12
615,727
+0.24(+2.43%)
Dec 29, 2017
9.880
9.880
9.880
0
-0.57(-5.45%)
Dec 28, 2017
10.43
10.52
10.26
10.45
248,890
+0.05(+0.48%)
Dec 27, 2017
10.34
10.44
10.26
10.40
368,539
+0.13(+1.27%)
Dec 26, 2017
10.26
10.39
10.19
10.27
293,397
+0.03(+0.29%)
Dec 22, 2017
10.15
10.30
10.10
10.24
346,111
+0.08(+0.79%)
Dec 21, 2017
10.06
10.40
10.06
10.16
405,024
+0.07(+0.69%)
Dec 20, 2017
10.11
10.26
10.05
10.09
273,959
+0.03(+0.30%)
Dec 19, 2017
10.10
10.34
9.950
10.06
674,607
-0.06(-0.59%)
Dec 18, 2017
10.24
10.29
9.968
10.12
600,133
-0.07(-0.69%)
Dec 15, 2017
10.11
10.25
9.990
10.19
1,370,071
+0.06(+0.59%)
Dec 14, 2017
10.42
10.58
10.12
10.13
638,587
-0.31(-2.97%)
Dec 13, 2017
9.970
10.63
9.930
10.44
1,083,443
+0.45(+4.50%)
Dec 12, 2017
10.00
10.17
9.774
9.990
662,036
+0.00(+0.00%)
Dec 11, 2017
10.49
10.58
9.910
9.990
604,886
-0.47(-4.49%)
Dec 08, 2017
9.950
10.63
9.841
10.46
728,198
+0.56(+5.66%)
Dec 07, 2017
9.920
10.08
9.810
9.900
412,025
-0.01(-0.10%)
Dec 06, 2017
10.13
10.28
9.770
9.910
396,178
-0.26(-2.56%)
Dec 05, 2017
10.28
10.46
10.14
10.17
540,252
-0.08(-0.78%)
Dec 04, 2017
10.50
10.62
10.19
10.25
539,210
-0.20(-1.91%)
Dec 01, 2017
10.28
10.60
10.10
10.45
600,969
+0.23(+2.25%)
Nov 30, 2017
10.15
10.30
10.06
10.22
1,527,606
+0.13(+1.29%)
Nov 29, 2017
10.16
10.45
10.05
10.09
714,632
-0.09(-0.88%)
Nov 28, 2017
9.940
10.24
9.840
10.18
683,926
+0.30(+3.04%)
Nov 27, 2017
9.770
9.950
9.730
9.880
1,210,268
+0.13(+1.33%)
Nov 24, 2017
9.740
9.886
9.680
9.750
337,670
+0.00(+0.00%)
Nov 22, 2017
9.610
9.915
9.610
9.750
833,396
+0.18(+1.88%)
Nov 21, 2017
9.710
9.780
9.520
9.570
927,896
-0.13(-1.34%)
Nov 20, 2017
9.780
9.960
9.580
9.700
759,111
+0.05(+0.52%)
Nov 17, 2017
9.940
10.19
9.540
9.650
763,005
-0.35(-3.50%)
Nov 16, 2017
10.27
10.29
9.978
10.00
904,807
-0.16(-1.57%)
Nov 15, 2017
9.580
10.49
9.500
10.16
1,825,666
+0.72(+7.63%)
Nov 14, 2017
9.650
9.700
9.220
9.440
1,240,429
-0.29(-2.98%)
Nov 13, 2017
9.820
9.830
9.500
9.730
888,055
-0.08(-0.82%)
Nov 10, 2017
8.980
9.980
8.980
9.810
1,026,611
+0.77(+8.52%)
Nov 09, 2017
8.770
10.02
8.730
9.040
1,416,955
+0.27(+3.14%)
Nov 08, 2017
9.210
9.480
8.070
8.765
2,022,542
-0.88(-9.17%)
Nov 07, 2017
9.750
9.760
9.515
9.650
1,212,219
-0.15(-1.53%)
Nov 06, 2017
10.00
10.10
9.790
9.800
514,694
-0.19(-1.90%)
Nov 03, 2017
9.980
10.10
9.880
9.990
746,407
-0.01(-0.10%)
Nov 02, 2017
9.880
10.04
9.880
10.00
548,321
+0.06(+0.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.