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
2018-10-15 8.51 8.59 8.42 8.56 11,611
2018-10-12 8.79 8.92 8.69 8.76 15,531
2018-10-11 8.86 8.91 8.51 8.63 21,113
2018-10-10 9.05 9.12 8.755 8.755 21,535
2018-10-09 9.49 9.50 9.12 9.16 20,544
2018-10-08 9.47 9.52 9.24 9.33 14,697
2018-10-05 9.76 9.76 9.27 9.53 17,304
2018-10-04 9.595 9.87 9.57 9.71 20,083
2018-10-03 9.94 10.09 9.85 9.96 26,552
2018-10-02 10.32 10.32 9.86 9.93 34,874
2018-10-01 10.84 10.88 10.53 10.53 12,443
2018-09-28 10.86 10.91 10.65 10.65 16,094
2018-09-27 10.96 11.04 10.78 10.78 8,953
2018-09-26 11.28 11.36 11.07 11.08 19,974
2018-09-25 11.35 11.51 11.25 11.26 24,525
2018-09-24 10.37 11.14 10.37 11.05 21,629
2018-09-21 10.66 10.70 10.49 10.50 36,045
2018-09-20 10.52 10.73 10.405 10.70 32,244
2018-09-19 10.97 10.97 10.72 10.735 13,766
2018-09-18 10.89 11.04 10.65 10.99 20,517
2018-09-17 10.77 10.86 10.58 10.84 35,954
2018-09-14 10.78 10.90 10.71 10.77 9,507
2018-09-13 10.89 10.89 10.68 10.81 9,769
2018-09-12 10.77 10.92 10.69 10.80 18,592
2018-09-11 10.89 10.92 10.57 10.63 24,023
2018-09-10 11.11 11.12 10.84 10.875 14,901
2018-09-07 10.86 11.19 10.86 11.05 15,209
2018-09-06 11.18 11.23 10.93 11.06 22,565
2018-09-05 11.13 11.57 11.13 11.385 23,941
2018-09-04 11.54 11.54 11.10 11.15 17,135

» More Lexicon Pharmaceuticals Stock Price History

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