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
2017-11-17 9.97 9.97 9.55 9.68 50,644
2017-11-16 10.27 10.27 9.98 10.02 57,982
2017-11-15 9.58 10.47 9.57 10.165 137,157
2017-11-14 9.62 9.67 9.24 9.43 78,869
2017-11-13 9.60 9.82 9.53 9.745 95,311
2017-11-10 9.14 9.97 9.14 9.82 80,152
2017-11-09 9.09 9.95 9.00 9.055 111,325
2017-11-08 8.69 9.195 8.18 8.895 96,004
2017-11-07 9.72 9.72 9.52 9.65 49,656
2017-11-06 10.07 10.07 9.805 9.805 32,928
2017-11-03 10.01 10.04 9.94 9.96 47,092
2017-11-02 9.95 10.01 9.92 10.00 50,648
2017-11-01 10.09 10.13 9.89 9.965 71,596
2017-10-31 10.08 10.23 10.03 10.20 64,444
2017-10-30 10.29 10.34 10.19 10.20 59,198
2017-10-27 10.20 10.23 10.08 10.20 68,007
2017-10-26 10.18 10.20 10.03 10.03 71,360
2017-10-25 10.56 10.56 10.17 10.30 61,193
2017-10-24 10.84 10.84 10.56 10.56 61,030
2017-10-23 11.17 11.17 10.88 10.88 20,163
2017-10-20 11.28 11.28 11.13 11.19 48,621
2017-10-19 11.22 11.38 11.04 11.35 48,922
2017-10-18 11.33 11.33 11.16 11.19 13,729
2017-10-17 11.30 11.34 11.23 11.24 23,372
2017-10-16 11.29 11.44 11.10 11.19 42,027
2017-10-13 11.27 11.28 10.98 11.21 22,388
2017-10-12 11.53 11.54 11.31 11.36 29,868
2017-10-11 11.51 11.68 11.46 11.48 22,761
2017-10-10 11.80 11.80 11.39 11.39 34,600
2017-10-09 11.77 11.77 11.64 11.73 17,838

» More Lexicon Pharmaceuticals Stock Price History

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