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 (%)
May 31, 2019
5.590
5.600
5.310
5.380
422,800
-0.28(-4.95%)
May 30, 2019
5.840
5.910
5.640
5.660
303,314
-0.16(-2.75%)
May 29, 2019
5.860
5.930
5.670
5.820
322,242
-0.10(-1.69%)
May 28, 2019
5.940
6.030
5.880
5.920
257,731
+0.00(+0.00%)
May 24, 2019
5.790
5.960
5.760
5.920
499,300
+0.16(+2.78%)
May 23, 2019
5.790
5.861
5.620
5.760
345,910
-0.12(-2.04%)
May 22, 2019
6.040
6.070
5.770
5.880
319,378
-0.19(-3.13%)
May 21, 2019
5.920
6.120
5.790
6.070
313,022
+0.25(+4.30%)
May 20, 2019
6.200
6.280
5.780
5.820
453,953
-0.38(-6.13%)
May 17, 2019
6.210
6.330
6.090
6.200
322,000
-0.09(-1.43%)
May 16, 2019
6.480
6.600
6.240
6.290
331,510
-0.17(-2.63%)
May 15, 2019
6.390
6.590
6.373
6.460
265,023
+0.01(+0.16%)
May 14, 2019
6.440
6.720
6.410
6.450
481,674
+0.05(+0.78%)
May 13, 2019
6.540
6.690
6.250
6.400
379,142
-0.37(-5.47%)
May 10, 2019
6.850
7.060
6.650
6.770
350,500
-0.11(-1.60%)
May 09, 2019
7.040
7.140
6.730
6.880
416,901
-0.23(-3.23%)
May 08, 2019
7.040
7.270
6.980
7.110
392,670
+0.08(+1.14%)
May 07, 2019
7.000
7.250
6.890
7.030
627,738
+0.02(+0.29%)
May 06, 2019
6.400
7.120
6.340
7.010
857,602
+0.45(+6.86%)
May 03, 2019
6.080
6.570
6.070
6.560
699,400
+0.49(+8.07%)
May 02, 2019
6.000
6.191
5.875
6.070
417,244
+0.10(+1.68%)
May 01, 2019
5.820
6.330
5.800
5.970
1,064,375
+0.17(+2.93%)
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%)
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
.