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
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2019
5.900
6.080
5.770
5.800
804,944
-0.15(-2.52%)
Apr 29, 2019
6.400
6.750
5.910
5.950
2,607,785
-0.01(-0.17%)
Apr 26, 2019
5.650
6.000
5.650
5.960
743,200
+0.29(+5.11%)
Apr 25, 2019
5.720
5.820
5.570
5.670
398,218
-0.10(-1.73%)
Apr 24, 2019
5.860
5.890
5.630
5.770
632,370
-0.07(-1.20%)
Apr 23, 2019
5.670
5.940
5.610
5.840
575,990
+0.18(+3.18%)
Apr 22, 2019
5.570
5.760
5.520
5.660
425,549
+0.08(+1.43%)
Apr 18, 2019
5.650
5.830
5.530
5.580
645,600
-0.08(-1.41%)
Apr 17, 2019
5.920
6.000
5.550
5.660
500,642
-0.23(-3.90%)
Apr 16, 2019
5.960
6.020
5.780
5.890
423,509
-0.04(-0.67%)
Apr 15, 2019
6.080
6.150
5.900
5.930
462,736
-0.14(-2.31%)
Apr 12, 2019
6.270
6.270
5.900
6.070
492,200
-0.14(-2.25%)
Apr 11, 2019
6.250
6.310
6.130
6.210
282,653
-0.04(-0.64%)
Apr 10, 2019
6.150
6.320
6.071
6.250
409,449
+0.13(+2.12%)
Apr 09, 2019
6.100
6.300
6.020
6.120
591,699
+0.00(+0.00%)
Apr 08, 2019
6.280
6.284
6.060
6.120
440,630
-0.10(-1.61%)
Apr 05, 2019
6.070
6.420
6.070
6.220
850,500
+0.15(+2.47%)
Apr 04, 2019
5.920
6.220
5.920
6.070
534,962
+0.15(+2.53%)
Apr 03, 2019
5.760
6.120
5.760
5.920
588,143
+0.19(+3.32%)
Apr 02, 2019
5.450
5.840
5.390
5.730
604,617
+0.28(+5.14%)
Apr 01, 2019
5.580
5.660
5.370
5.450
490,598
-0.11(-1.98%)
Mar 29, 2019
5.310
5.730
5.280
5.560
624,200
+0.30(+5.70%)
Mar 28, 2019
5.300
5.400
5.140
5.260
506,302
-0.06(-1.13%)
Mar 27, 2019
5.410
5.450
5.100
5.320
1,003,789
+0.02(+0.38%)
Mar 26, 2019
5.720
5.720
5.340
5.300
1,114,279
-0.36(-6.36%)
Mar 25, 2019
5.950
6.100
5.300
5.660
2,712,224
-0.54(-8.71%)
Mar 22, 2019
7.910
8.040
4.250
6.200
3,482,300
-1.74(-21.91%)
Mar 21, 2019
7.780
8.100
7.520
7.940
1,358,551
+0.20(+2.58%)
Mar 20, 2019
8.250
8.260
7.660
7.740
1,235,604
-0.06(-0.77%)
Mar 19, 2019
7.630
8.010
7.490
7.800
1,104,165
+0.18(+2.36%)
Mar 18, 2019
7.450
7.880
7.450
7.620
964,074
+0.21(+2.83%)
Mar 15, 2019
7.350
7.700
7.270
7.410
2,980,400
+0.08(+1.09%)
Mar 14, 2019
7.340
7.620
7.150
7.330
1,011,385
-0.53(-6.74%)
Mar 13, 2019
7.690
8.390
7.210
7.860
1,647,552
+0.69(+9.62%)
Mar 12, 2019
6.960
7.250
6.840
7.170
808,956
+0.24(+3.46%)
Mar 11, 2019
6.580
6.980
6.450
6.930
928,769
+0.38(+5.80%)
Mar 08, 2019
6.550
6.640
6.450
6.550
498,500
-0.09(-1.36%)
Mar 07, 2019
6.400
6.720
6.280
6.640
479,884
+0.29(+4.57%)
Mar 06, 2019
6.690
6.830
6.220
6.350
781,509
-0.36(-5.37%)
Mar 05, 2019
6.950
7.010
6.660
6.710
1,130,463
-0.16(-2.33%)
Mar 04, 2019
6.950
7.380
6.660
6.870
1,370,049
+0.06(+0.88%)
Mar 01, 2019
5.570
7.070
5.550
6.810
3,296,400
+1.49(+28.01%)
Feb 28, 2019
5.600
5.600
5.200
5.320
606,442
-0.19(-3.45%)
Feb 27, 2019
5.500
5.720
5.400
5.510
2,757,388
+0.03(+0.55%)
Feb 26, 2019
5.450
5.590
5.380
5.480
330,500
-0.01(-0.18%)
Feb 25, 2019
5.550
5.670
5.370
5.490
441,501
-0.02(-0.36%)
Feb 22, 2019
5.360
5.520
5.280
5.510
579,400
+0.17(+3.18%)
Feb 21, 2019
5.340
5.410
5.240
5.340
482,303
-0.01(-0.19%)
Feb 20, 2019
5.330
5.530
5.320
5.350
669,925
+0.04(+0.75%)
Feb 19, 2019
5.370
5.530
5.250
5.310
519,103
-0.04(-0.75%)
Feb 15, 2019
5.140
5.380
5.120
5.350
680,200
+0.23(+4.49%)
Feb 14, 2019
5.120
5.210
5.020
5.120
544,054
+0.00(+0.00%)
Feb 13, 2019
5.030
5.180
5.005
5.120
536,995
+0.12(+2.40%)
Feb 12, 2019
5.000
5.110
4.930
5.000
490,628
+0.02(+0.40%)
Feb 11, 2019
4.870
4.990
4.800
4.980
345,022
+0.13(+2.68%)
Feb 08, 2019
4.990
5.020
4.780
4.850
456,200
-0.11(-2.22%)
Feb 07, 2019
5.140
5.170
4.920
4.960
388,290
-0.20(-3.88%)
Feb 06, 2019
5.180
5.250
5.000
5.160
557,933
-0.03(-0.58%)
Feb 05, 2019
5.060
5.260
5.060
5.190
514,290
+0.14(+2.77%)
Feb 04, 2019
4.820
5.140
4.770
5.050
647,601
+0.24(+4.99%)
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
.