LEXICON PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Lexicon Pharmaceuticals LXRX. Data is recorded each day for the historical open, high, low, close and volume. The Lexicon Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lexicon Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 10.30 10.38 9.825 9.825 31,599
2018-01-12 10.33 10.41 10.20 10.23 25,098
2018-01-11 9.77 10.30 9.77 10.29 22,371
2018-01-10 9.57 9.875 9.57 9.875 33,600
2018-01-09 9.96 10.03 9.76 9.81 18,243
2018-01-08 10.16 10.16 9.90 9.90 20,893
2018-01-05 10.26 10.27 10.08 10.19 27,427
2018-01-04 10.44 10.44 10.26 10.26 16,992
2018-01-03 10.23 10.63 10.11 10.57 61,640
2018-01-02 9.93 10.27 9.93 10.16 35,657
2017-12-29 10.37 10.40 9.90 9.90 24,875
2017-12-28 10.42 10.46 10.29 10.44 14,832
2017-12-27 10.29 10.43 10.29 10.39 20,241
2017-12-26 10.31 10.35 10.19 10.26 15,494
2017-12-22 10.12 10.29 10.12 10.25 16,407
2017-12-21 10.16 10.39 10.16 10.22 18,765
2017-12-20 10.12 10.26 10.08 10.10 13,069
2017-12-19 10.07 10.30 9.98 10.10 58,301
2017-12-18 10.14 10.27 9.98 10.15 31,008
2017-12-15 10.11 10.23 10.01 10.21 24,362
2017-12-14 10.47 10.55 10.13 10.13 39,421
2017-12-13 9.99 10.61 9.99 10.46 54,146
2017-12-12 10.00 10.12 9.79 10.00 58,016
2017-12-11 10.32 10.34 9.91 10.01 32,556
2017-12-08 9.96 10.58 9.93 10.47 39,593
2017-12-07 9.90 10.08 9.85 9.89 24,594
2017-12-06 10.18 10.24 9.81 9.91 20,374
2017-12-05 10.30 10.45 10.16 10.19 43,207
2017-12-04 10.66 10.69 10.24 10.24 27,837
2017-12-01 10.27 10.55 10.07 10.45 31,354

» More Lexicon Pharmaceuticals Stock Price History

To see other companies like Lexicon Pharmaceuticals (LXRX), view our stock market today for news, and other data.