Lexicon Pharmaceuticals Inc (LXRX) Historical Stock Data

2.17 ↓0.05 (-2.25%)

As of January 30, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, LXRX is up 0.53% a day on average. There have been 17 days where Lexicon Pharmaceuticals Inc closed green and 13 days where LXRX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	2.20	2.22	↑$0.02 (0.91%)	2.16	2.24	319.62K
2023-01-26	2.28	2.22	↓$0.06 (-2.63%)	2.20	2.28	175.24K
2023-01-25	2.25	2.25	↑$0.00 (0.00%)	2.18	2.29	352.21K
2023-01-24	2.30	2.25	↓$0.05 (-2.17%)	2.20	2.34	432.27K
2023-01-23	2.34	2.24	↓$0.10 (-4.27%)	2.18	2.36	351.51K
2023-01-20	2.35	2.32	↓$0.03 (-1.28%)	2.29	2.35	206.22K
2023-01-19	2.20	2.32	↑$0.12 (5.45%)	2.20	2.34	439.50K
2023-01-18	2.36	2.23	↓$0.13 (-5.51%)	2.21	2.41	452.10K
2023-01-17	2.37	2.34	↓$0.03 (-1.27%)	2.33	2.40	285.53K
2023-01-13	2.26	2.36	↑$0.10 (4.42%)	2.26	2.39	377.70K
2023-01-12	2.15	2.29	↑$0.14 (6.51%)	2.09	2.29	454.31K
2023-01-11	2.15	2.15	↑$0.00 (0.00%)	2.11	2.17	196.30K
2023-01-10	2.11	2.16	↑$0.05 (2.37%)	2.08	2.18	223.85K
2023-01-09	2.17	2.11	↓$0.06 (-2.76%)	2.09	2.18	281.46K
2023-01-06	2.09	2.14	↑$0.05 (2.39%)	2.07	2.17	245.02K
2023-01-05	2.05	2.08	↑$0.03 (1.46%)	2.03	2.11	364.69K
2023-01-04	2.00	2.05	↑$0.05 (2.50%)	2.00	2.12	406.68K
2023-01-03	1.94	1.99	↑$0.05 (2.58%)	1.91	2.03	398.63K
2022-12-30	1.93	1.91	↓$0.02 (-1.04%)	1.87	1.94	422.74K
2022-12-29	1.81	1.93	↑$0.12 (6.63%)	1.75	1.99	562.64K
2022-12-28	1.78	1.80	↑$0.02 (1.12%)	1.78	1.88	315.35K
2022-12-27	1.93	1.83	↓$0.10 (-5.18%)	1.80	1.95	418.26K
2022-12-23	1.95	1.95	↑$0.00 (0.00%)	1.89	2.02	351.53K
2022-12-22	1.71	1.95	↑$0.24 (14.04%)	1.71	2.04	0.93M
2022-12-21	1.93	1.90	↓$0.03 (-1.55%)	1.87	2.00	847.94K
2022-12-20	2.05	1.92	↓$0.13 (-6.34%)	1.92	2.05	460.08K
2022-12-19	2.06	2.03	↓$0.03 (-1.46%)	1.95	2.08	589.70K
2022-12-16	2.04	2.08	↑$0.04 (1.96%)	2.02	2.10	617.80K
2022-12-15	2.18	2.13	↓$0.05 (-2.29%)	2.08	2.21	327.55K
2022-12-14	2.18	2.21	↑$0.03 (1.38%)	2.15	2.25	289.77K