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
)
1.830
+0.090 (+5.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020
2.140
2.140
1.880
1.890
1,716,217
-0.23(-10.85%)
Apr 29, 2020
2.180
2.220
2.090
2.120
1,018,433
+0.00(+0.00%)
Apr 28, 2020
2.330
2.400
2.030
2.120
1,322,306
-0.18(-7.83%)
Apr 27, 2020
2.290
2.590
2.090
2.300
2,369,863
+0.25(+12.20%)
Apr 24, 2020
1.890
2.100
1.830
2.050
850,900
+0.19(+10.22%)
Apr 23, 2020
1.890
1.960
1.850
1.860
896,158
+0.00(+0.00%)
Apr 22, 2020
1.930
2.040
1.860
1.860
566,926
-0.10(-5.10%)
Apr 21, 2020
1.900
1.980
1.870
1.960
599,262
+0.04(+2.08%)
Apr 20, 2020
1.910
2.020
1.830
1.920
1,159,998
+0.04(+2.13%)
Apr 17, 2020
2.080
2.090
1.880
1.880
1,014,800
-0.12(-6.00%)
Apr 16, 2020
2.030
2.090
1.980
2.000
437,402
-0.02(-0.99%)
Apr 15, 2020
2.160
2.160
1.990
2.020
392,292
-0.20(-9.01%)
Apr 14, 2020
2.260
2.340
2.150
2.220
652,097
-0.04(-1.77%)
Apr 13, 2020
1.900
2.300
1.880
2.260
1,255,861
+0.38(+20.21%)
Apr 09, 2020
1.820
1.915
1.810
1.880
1,055,800
+0.06(+3.30%)
Apr 08, 2020
1.760
1.850
1.710
1.820
1,261,242
+0.07(+4.00%)
Apr 07, 2020
1.850
1.860
1.750
1.750
844,805
-0.11(-5.91%)
Apr 06, 2020
1.800
1.880
1.780
1.860
617,481
+0.10(+5.68%)
Apr 03, 2020
1.860
1.875
1.750
1.760
524,300
-0.13(-6.88%)
Apr 02, 2020
1.780
1.920
1.750
1.890
692,363
+0.11(+6.18%)
Apr 01, 2020
1.890
1.960
1.750
1.780
739,692
-0.17(-8.72%)
Mar 31, 2020
1.900
2.080
1.850
1.950
1,013,424
+0.07(+3.72%)
Mar 30, 2020
1.830
1.900
1.770
1.880
528,932
+0.08(+4.44%)
Mar 27, 2020
1.880
1.970
1.800
1.800
642,700
-0.15(-7.69%)
Mar 26, 2020
1.960
2.030
1.860
1.950
1,049,110
+0.04(+2.09%)
Mar 25, 2020
2.010
2.150
1.900
1.910
839,694
-0.10(-4.98%)
Mar 24, 2020
2.110
2.260
1.950
2.010
976,930
-0.03(-1.47%)
Mar 23, 2020
1.990
2.090
1.890
2.040
599,885
+0.03(+1.49%)
Mar 20, 2020
2.070
2.165
1.750
2.010
1,643,200
-0.35(-14.83%)
Mar 19, 2020
2.230
2.500
2.170
2.360
948,690
+0.10(+4.42%)
Mar 18, 2020
2.230
2.470
2.060
2.260
762,227
-0.09(-3.83%)
Mar 17, 2020
2.210
2.440
1.980
2.350
1,523,511
+0.30(+14.63%)
Mar 16, 2020
1.900
2.050
1.840
2.050
1,783,840
+0.02(+0.99%)
Mar 13, 2020
2.020
2.131
1.800
2.030
1,235,700
+0.10(+5.18%)
Mar 12, 2020
1.750
2.120
1.700
1.930
1,332,896
-0.35(-15.35%)
Mar 11, 2020
2.200
2.280
2.070
2.280
1,449,587
-0.02(-0.87%)
Mar 10, 2020
2.250
2.300
2.170
2.300
925,441
+0.09(+4.07%)
Mar 09, 2020
2.210
2.310
2.120
2.210
1,394,900
-0.15(-6.36%)
Mar 06, 2020
2.340
2.450
2.280
2.360
1,019,800
-0.10(-4.07%)
Mar 05, 2020
2.620
2.630
2.340
2.460
1,010,812
-0.17(-6.46%)
Mar 04, 2020
2.630
2.720
2.510
2.630
730,722
+0.02(+0.77%)
Mar 03, 2020
2.830
2.880
2.560
2.610
1,318,002
-0.22(-7.77%)
Mar 02, 2020
2.830
2.835
2.659
2.830
1,164,357
+0.06(+1.98%)
Feb 28, 2020
2.710
2.870
2.660
2.775
1,307,200
+0.00(+0.18%)
Feb 27, 2020
2.790
2.960
2.700
2.770
976,100
-0.08(-2.98%)
Feb 26, 2020
2.840
3.000
2.790
2.855
1,729,925
+0.00(+0.18%)
Feb 25, 2020
2.790
2.880
2.700
2.850
929,050
+0.08(+2.89%)
Feb 24, 2020
2.560
2.801
2.511
2.770
911,247
+0.08(+2.97%)
Feb 21, 2020
2.830
2.830
2.660
2.690
1,136,600
-0.16(-5.61%)
Feb 20, 2020
2.920
2.970
2.810
2.850
760,532
-0.07(-2.40%)
Feb 19, 2020
2.880
2.990
2.870
2.920
506,265
+0.04(+1.39%)
Feb 18, 2020
2.900
2.910
2.800
2.880
715,711
-0.02(-0.69%)
Feb 14, 2020
3.000
3.058
2.850
2.900
862,400
-0.10(-3.33%)
Feb 13, 2020
3.080
3.130
3.000
3.000
692,012
-0.12(-3.85%)
Feb 12, 2020
3.200
3.250
3.100
3.120
504,122
-0.10(-3.11%)
Feb 11, 2020
3.130
3.280
3.035
3.220
855,562
+0.14(+4.55%)
Feb 10, 2020
3.010
3.100
3.000
3.080
745,088
+0.06(+1.99%)
Feb 07, 2020
3.190
3.236
3.010
3.020
1,099,100
-0.23(-7.08%)
Feb 06, 2020
3.320
3.400
3.170
3.250
751,790
-0.06(-1.81%)
Feb 05, 2020
3.220
3.390
3.210
3.310
1,486,825
+0.16(+5.08%)
Feb 04, 2020
3.090
3.300
3.060
3.150
1,323,025
+0.08(+2.61%)
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
.