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
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015
10.01
11.17
10.01
10.74
1,728,755
+0.90(+9.15%)
Sep 29, 2015
10.88
11.02
9.690
9.840
1,696,286
-1.06(-9.72%)
Sep 28, 2015
11.52
11.52
10.51
10.90
1,064,114
-0.28(-2.50%)
Sep 25, 2015
12.46
12.49
11.01
11.18
1,097,420
-1.20(-9.69%)
Sep 24, 2015
12.15
12.49
11.89
12.38
618,125
+0.16(+1.31%)
Sep 23, 2015
12.54
12.58
12.01
12.22
710,555
-0.33(-2.63%)
Sep 22, 2015
12.56
12.74
12.17
12.55
1,514,035
-0.19(-1.49%)
Sep 21, 2015
14.04
14.05
12.52
12.74
1,791,049
-1.44(-10.16%)
Sep 18, 2015
14.25
15.25
13.47
14.18
5,184,618
-1.56(-9.91%)
Sep 17, 2015
14.19
15.79
14.19
15.74
2,180,540
+1.59(+11.24%)
Sep 16, 2015
13.97
14.32
13.70
14.15
1,067,383
+0.14(+1.00%)
Sep 15, 2015
13.17
14.19
13.06
14.01
1,365,118
+0.83(+6.30%)
Sep 14, 2015
13.20
13.20
12.71
13.18
454,104
-0.02(-0.15%)
Sep 11, 2015
12.58
13.24
12.51
13.20
554,844
+0.61(+4.85%)
Sep 10, 2015
12.49
12.72
12.40
12.59
479,566
+0.00(+0.00%)
Sep 09, 2015
13.13
13.22
12.43
12.59
526,897
-0.42(-3.23%)
Sep 08, 2015
12.61
13.24
12.35
13.01
889,704
+0.80(+6.55%)
Sep 04, 2015
12.00
12.21
12.21
12.21
452,100
+0.12(+0.99%)
Sep 03, 2015
12.74
12.75
11.96
12.09
504,451
-0.55(-4.35%)
Sep 02, 2015
11.85
12.65
11.72
12.64
709,201
+0.89(+7.57%)
Sep 01, 2015
11.71
12.22
11.71
11.75
509,986
-0.19(-1.59%)
Aug 31, 2015
12.69
12.80
11.86
11.94
642,817
-0.75(-5.91%)
Aug 28, 2015
12.05
12.70
11.92
12.69
632,149
+0.56(+4.62%)
Aug 27, 2015
12.25
12.43
11.79
12.13
724,458
+0.06(+0.50%)
Aug 26, 2015
12.20
12.44
11.41
12.07
941,107
+0.05(+0.42%)
Aug 25, 2015
11.98
12.70
11.77
12.02
1,036,135
+0.34(+2.91%)
Aug 24, 2015
10.89
12.02
10.76
11.68
1,670,407
+0.35(+3.09%)
Aug 21, 2015
10.99
11.75
10.60
11.33
1,188,323
-0.01(-0.09%)
Aug 20, 2015
11.41
12.68
11.29
11.34
4,447,778
+0.80(+7.59%)
Aug 19, 2015
10.34
10.84
10.34
10.54
1,415,039
+0.00(+0.00%)
Aug 18, 2015
11.05
11.13
10.41
10.54
713,127
-0.58(-5.22%)
Aug 17, 2015
10.57
11.13
10.48
11.12
457,227
+0.64(+6.11%)
Aug 14, 2015
10.61
10.82
10.23
10.48
423,969
-0.29(-2.69%)
Aug 13, 2015
10.74
11.20
10.72
10.77
712,172
-0.28(-2.53%)
Aug 12, 2015
10.50
11.17
10.37
11.05
756,706
+0.29(+2.70%)
Aug 11, 2015
10.95
11.17
10.75
10.76
608,956
-0.26(-2.36%)
Aug 10, 2015
10.89
11.32
10.59
11.02
1,220,758
-0.36(-3.16%)
Aug 07, 2015
12.00
12.46
10.92
11.38
1,814,574
-0.68(-5.64%)
Aug 06, 2015
12.61
13.07
11.95
12.06
1,460,366
-0.84(-6.55%)
Aug 05, 2015
12.79
12.91
12.22
12.90
1,578,816
+0.23(+1.85%)
Aug 04, 2015
12.88
13.88
12.09
12.67
7,062,733
-0.93(-6.84%)
Aug 03, 2015
11.19
13.80
10.83
13.60
32,520,780
+5.16(+61.14%)
Jul 31, 2015
8.430
8.600
8.320
8.440
602,200
-0.05(-0.59%)
Jul 30, 2015
8.470
8.700
8.200
8.490
609,998
+0.02(+0.24%)
Jul 29, 2015
8.520
8.570
8.340
8.470
488,698
-0.12(-1.40%)
Jul 28, 2015
8.250
8.660
8.120
8.590
794,746
+0.30(+3.62%)
Jul 27, 2015
8.750
8.810
8.204
8.290
731,156
-0.58(-6.54%)
Jul 24, 2015
9.220
9.310
8.730
8.870
751,897
-0.39(-4.21%)
Jul 23, 2015
9.440
9.580
9.230
9.260
307,904
-0.15(-1.59%)
Jul 22, 2015
9.250
9.610
9.210
9.410
675,373
-0.08(-0.84%)
Jul 21, 2015
9.820
9.820
9.230
9.490
985,359
-0.23(-2.37%)
Jul 20, 2015
9.210
9.830
9.150
9.720
851,633
+0.57(+6.23%)
Jul 17, 2015
8.790
9.160
8.600
9.150
446,644
+0.36(+4.10%)
Jul 16, 2015
8.710
8.860
8.500
8.790
486,634
+0.25(+2.93%)
Jul 15, 2015
8.860
8.940
8.490
8.540
800,957
-0.30(-3.39%)
Jul 14, 2015
8.500
8.900
8.500
8.840
814,196
+0.32(+3.76%)
Jul 13, 2015
8.230
8.561
8.200
8.520
584,701
+0.31(+3.78%)
Jul 10, 2015
8.340
8.430
8.160
8.210
261,540
-0.10(-1.20%)
Jul 09, 2015
8.310
8.370
8.180
8.310
248,514
+0.16(+1.96%)
Jul 08, 2015
8.520
8.540
8.140
8.150
487,469
-0.46(-5.34%)
Jul 07, 2015
8.680
8.680
8.333
8.610
438,966
-0.06(-0.69%)
Jul 06, 2015
8.110
8.690
7.930
8.670
629,277
+0.51(+6.25%)
Jul 02, 2015
8.040
8.160
8.160
8.160
263,700
+0.15(+1.87%)
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
.