Lexicon Pharmaceuticals Inc (LXRX) Historical Stock Data
1.74 ↑0.04 (2.35%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LXRX is down -1.47% a day on average. There have been 10 days where Lexicon Pharmaceuticals Inc closed green and 20 days where LXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.65 | 2.02 | 5.86M |
| 2024-05-02 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.65 | 1.75 | 4.64M |
| 2024-05-01 | 1.59 | 1.65 | ↑$0.06 (3.77%) | 1.51 | 1.77 | 7.09M |
| 2024-04-30 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.48 | 1.59 | 3.57M |
| 2024-04-29 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.55 | 1.70 | 2.21M |
| 2024-04-26 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.53 | 1.61 | 1.27M |
| 2024-04-25 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.52 | 1.59 | 1.69M |
| 2024-04-24 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.56 | 1.63 | 1.76M |
| 2024-04-23 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.59 | 1.78 | 3.56M |
| 2024-04-22 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.67 | 1.86 | 4.09M |
| 2024-04-19 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.60 | 1.69 | 2.99M |
| 2024-04-18 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.62 | 1.73 | 3.71M |
| 2024-04-17 | 1.72 | 1.62 | ↓$0.10 (-5.81%) | 1.61 | 1.78 | 5.56M |
| 2024-04-16 | 1.83 | 1.70 | ↓$0.14 (-7.38%) | 1.69 | 1.84 | 4.59M |
| 2024-04-15 | 1.95 | 1.87 | ↓$0.08 (-4.10%) | 1.84 | 1.96 | 3.49M |
| 2024-04-12 | 2.01 | 1.97 | ↓$0.04 (-1.99%) | 1.93 | 2.04 | 1.87M |
| 2024-04-11 | 2.03 | 2.03 | ↑$0.00 (0.00%) | 1.98 | 2.09 | 1.75M |
| 2024-04-10 | 2.04 | 2.02 | ↓$0.02 (-0.98%) | 1.97 | 2.04 | 2.60M |
| 2024-04-09 | 2.11 | 2.07 | ↓$0.04 (-1.90%) | 2.04 | 2.17 | 2.22M |
| 2024-04-08 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 2.03 | 2.11 | 1.33M |
| 2024-04-05 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.01 | 2.10 | 1.23M |
| 2024-04-04 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.03 | 2.19 | 2.01M |
| 2024-04-03 | 2.22 | 2.04 | ↓$0.18 (-8.11%) | 2.03 | 2.24 | 4.39M |
| 2024-04-02 | 2.27 | 2.21 | ↓$0.06 (-2.64%) | 2.18 | 2.28 | 2.04M |
| 2024-04-01 | 2.45 | 2.28 | ↓$0.17 (-6.94%) | 2.28 | 2.45 | 1.80M |
| 2024-03-28 | 2.18 | 2.40 | ↑$0.22 (10.09%) | 2.13 | 2.47 | 7.06M |
| 2024-03-27 | 2.00 | 2.19 | ↑$0.19 (9.50%) | 1.99 | 2.29 | 5.17M |
| 2024-03-26 | 2.10 | 1.98 | ↓$0.12 (-5.71%) | 1.96 | 2.17 | 4.40M |
| 2024-03-25 | 2.26 | 2.12 | ↓$0.14 (-6.19%) | 2.12 | 2.36 | 4.18M |
| 2024-03-22 | 2.43 | 2.26 | ↓$0.17 (-7.00%) | 2.26 | 2.45 | 3.25M |
Create an account or log in to view more rows.
$LXRX recovery hasn’t even started yet.. imo
$LXRX just bought a half position.
$LXRX how much did you make this past week?
$LXRX buy the dip were blasting off
$LXRX can’t wait to get in this tomorrow lfg
$LXRX Powell save me
$LXRX fuck all u greedy bulls
$LXRX Was last two days consolidation??
$LXRX called it
$LXRX lol who sold