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
)
1.720
-0.020 (-1.15%)
Streaming Delayed Price
Updated: 9:50 AM 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, 2018
8.180
8.300
8.120
8.250
396,234
+0.13(+1.60%)
Apr 27, 2018
7.780
8.135
7.670
8.120
590,818
+0.32(+4.10%)
Apr 26, 2018
8.070
8.250
7.770
7.800
776,486
-0.26(-3.23%)
Apr 25, 2018
8.120
8.210
8.010
8.060
310,485
-0.07(-0.86%)
Apr 24, 2018
8.300
8.380
7.960
8.130
536,504
-0.12(-1.45%)
Apr 23, 2018
8.420
8.450
8.120
8.250
380,497
-0.13(-1.55%)
Apr 20, 2018
8.290
8.490
8.290
8.380
351,360
+0.05(+0.60%)
Apr 19, 2018
8.220
8.440
8.150
8.330
420,205
+0.06(+0.73%)
Apr 18, 2018
8.450
8.552
8.230
8.270
471,643
-0.14(-1.66%)
Apr 17, 2018
8.320
8.530
8.280
8.410
382,983
+0.13(+1.57%)
Apr 16, 2018
8.240
8.500
8.179
8.280
417,680
+0.19(+2.35%)
Apr 13, 2018
8.420
8.420
8.000
8.090
390,265
-0.28(-3.35%)
Apr 12, 2018
8.360
8.490
8.220
8.370
298,566
+0.08(+0.97%)
Apr 11, 2018
8.330
8.540
8.210
8.290
507,413
-0.17(-2.01%)
Apr 10, 2018
8.540
8.590
8.400
8.460
437,399
+0.01(+0.12%)
Apr 09, 2018
8.650
8.960
8.370
8.450
502,083
-0.12(-1.40%)
Apr 06, 2018
8.740
8.940
8.470
8.570
461,539
-0.22(-2.50%)
Apr 05, 2018
8.890
9.130
8.746
8.790
626,821
-0.05(-0.57%)
Apr 04, 2018
8.470
8.850
8.470
8.840
543,574
+0.27(+3.15%)
Apr 03, 2018
8.370
8.620
8.270
8.570
507,482
+0.23(+2.76%)
Apr 02, 2018
8.440
8.480
8.210
8.340
630,948
-0.23(-2.68%)
Mar 29, 2018
8.570
8.570
8.570
0
+0.25(+3.00%)
Mar 28, 2018
8.190
8.430
8.150
8.320
378,758
+0.14(+1.71%)
Mar 27, 2018
8.390
8.490
8.130
8.180
417,771
-0.15(-1.80%)
Mar 26, 2018
8.160
8.380
7.930
8.330
694,782
+0.28(+3.48%)
Mar 23, 2018
8.250
8.390
8.010
8.050
424,906
-0.18(-2.19%)
Mar 22, 2018
7.980
8.430
7.920
8.230
467,782
+0.22(+2.75%)
Mar 21, 2018
8.100
8.220
7.960
8.010
439,726
-0.12(-1.48%)
Mar 20, 2018
8.490
8.560
8.040
8.130
497,931
-0.37(-4.35%)
Mar 19, 2018
8.540
8.625
8.400
8.500
629,419
-0.09(-1.05%)
Mar 16, 2018
8.460
8.785
8.370
8.590
1,109,798
+0.12(+1.42%)
Mar 15, 2018
8.530
8.550
8.340
8.470
485,276
-0.01(-0.12%)
Mar 14, 2018
8.500
8.620
8.390
8.480
456,332
+0.00(+0.00%)
Mar 13, 2018
8.680
8.810
8.440
8.480
651,707
-0.20(-2.30%)
Mar 12, 2018
8.560
8.770
8.420
8.680
671,922
+0.11(+1.28%)
Mar 09, 2018
8.520
8.590
8.330
8.570
565,389
+0.07(+0.82%)
Mar 08, 2018
8.440
8.630
8.300
8.500
603,612
+0.10(+1.19%)
Mar 07, 2018
8.370
8.540
8.200
8.400
784,682
+0.02(+0.24%)
Mar 06, 2018
8.590
8.640
8.220
8.380
967,384
-0.17(-1.99%)
Mar 05, 2018
8.570
8.715
8.400
8.550
883,927
+0.00(+0.00%)
Mar 02, 2018
8.080
8.570
8.010
8.550
784,938
+0.39(+4.78%)
Mar 01, 2018
8.610
8.610
8.100
8.160
767,467
-0.47(-5.45%)
Feb 28, 2018
8.540
8.770
8.459
8.630
591,268
+0.10(+1.17%)
Feb 27, 2018
8.620
8.775
8.500
8.530
598,534
-0.11(-1.27%)
Feb 26, 2018
8.270
8.740
8.270
8.640
640,433
+0.37(+4.47%)
Feb 23, 2018
8.280
8.460
7.908
8.270
1,239,335
-0.58(-6.55%)
Feb 22, 2018
8.170
9.080
8.170
8.850
955,567
+0.69(+8.46%)
Feb 21, 2018
7.950
8.350
7.930
8.160
1,747,222
+0.20(+2.51%)
Feb 20, 2018
7.860
8.230
7.860
7.960
602,299
+0.10(+1.27%)
Feb 16, 2018
7.860
7.860
7.860
0
-0.07(-0.88%)
Feb 15, 2018
8.100
8.280
7.850
7.930
840,178
-0.16(-1.98%)
Feb 14, 2018
8.870
8.896
8.010
8.090
1,522,539
-1.20(-12.92%)
Feb 13, 2018
9.360
9.290
329,616
+0.05(+0.54%)
Feb 12, 2018
9.320
9.400
9.040
9.240
460,153
-0.05(-0.54%)
Feb 09, 2018
9.380
9.580
8.810
9.290
733,932
-0.01(-0.11%)
Feb 08, 2018
9.820
9.930
9.300
9.300
482,123
-0.49(-5.01%)
Feb 07, 2018
9.770
9.880
9.640
9.790
380,112
+0.01(+0.10%)
Feb 06, 2018
9.210
9.850
9.021
9.780
805,112
+0.25(+2.62%)
Feb 05, 2018
9.680
9.725
9.370
9.530
463,094
-0.24(-2.41%)
Feb 02, 2018
9.860
10.09
9.700
9.765
580,244
-0.13(-1.31%)
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
.