Lexicon Pharmaceuticals Inc (LXRX) Historical Stock Data
1.40 ↓0.02 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LXRX is up 0.42% a day on average. There have been 16 days where Lexicon Pharmaceuticals Inc closed green and 14 days where LXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.38 | 1.45 | 1.55M |
| 2025-12-04 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.38 | 1.43 | 1.44M |
| 2025-12-03 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.34 | 1.41 | 1.53M |
| 2025-12-02 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.34 | 1.40 | 772.37K |
| 2025-12-01 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.35 | 1.40 | 1.30M |
| 2025-11-28 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 726.14K |
| 2025-11-26 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.39 | 1.44 | 772.30K |
| 2025-11-25 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.37 | 1.44 | 1.17M |
| 2025-11-24 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.34 | 1.42 | 1M |
| 2025-11-21 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.28 | 1.35 | 1.86M |
| 2025-11-20 | 1.44 | 1.32 | ↓$0.12 (-8.33%) | 1.32 | 1.51 | 2.75M |
| 2025-11-19 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.42 | 1.52 | 1.60M |
| 2025-11-18 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.48 | 1.34M |
| 2025-11-17 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.42 | 1.47 | 1.71M |
| 2025-11-14 | 1.38 | 1.49 | ↑$0.11 (7.97%) | 1.36 | 1.51 | 2.23M |
| 2025-11-13 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.43 | 1.53 | 1.42M |
| 2025-11-12 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.47 | 1.64 | 4.31M |
| 2025-11-11 | 1.39 | 1.56 | ↑$0.17 (12.23%) | 1.36 | 1.59 | 3.63M |
| 2025-11-10 | 1.25 | 1.42 | ↑$0.17 (13.60%) | 1.25 | 1.45 | 3.92M |
| 2025-11-07 | 1.39 | 1.25 | ↓$0.14 (-10.07%) | 1.18 | 1.42 | 4.95M |
| 2025-11-06 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.39 | 1.53 | 2.94M |
| 2025-11-05 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.31 | 1.40 | 2.73M |
| 2025-11-04 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.32 | 1.39 | 1.28M |
| 2025-11-03 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.35 | 1.39 | 1.91M |
| 2025-10-31 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.34 | 1.40 | 1.11M |
| 2025-10-30 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.30 | 1.37 | 1.20M |
| 2025-10-29 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.31 | 1.37 | 2.22M |
| 2025-10-28 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.36 | 1.41 | 1.46M |
| 2025-10-27 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.39 | 1.48 | 2.10M |
| 2025-10-24 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.46 | 1.01M |
Create an account or log in to view more rows.
$LXRX must buyyy
$LXRX hold
$LXRX oversold! Buy the dip
$LXRX we finna be at the top yo
$LXRX this is going to skyrocket tmr!!!
$LXRX come to papa
$LXRX NOT SELLING.
$LXRX slap the ask.
$LXRX Price target here?
$LXRX has just been halted from trading.