Historical Data for Lexicon Pharmaceuticals Inc. (LXRX)

$ 1.95   0.07 (+3.72%) Volume: 1.01m 4:00 PM EDT 31-Mar-2020
After Hours:  $ 1.94   -0.01 (-0.51%) Volume: 1.31k 5:28 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 1.90 2.08 1.85 1.95 1.01m 0.07 3.72% 1.95 1.98m 5,734
03/30/20 1.83 1.90 1.77 1.88 528.93k 0.08 4.44% 1.88 980.52k 4,604
03/27/20 1.88 1.97 1.80 1.80 642.75k -0.15 -7.69% 1.80 1.21m 4,132
03/26/20 1.96 2.03 1.86 1.95 1.05m 0.04 2.09% 1.95 2.03m 7,564
03/25/20 2.01 2.15 1.90 1.91 839.69k -0.10 -4.98% 1.91 1.67m 6,249
03/24/20 2.11 2.2598 1.95 2.01 996.93k -0.03 -1.47% 2.01 2.08m 7,544
03/23/20 1.99 2.09 1.89 2.04 599.89k 0.03 1.49% 2.04 1.21m 5,109
03/20/20 2.07 2.165 1.75 2.01 1.64m -0.35 -14.83% 2.01 3.27m 8,508
03/19/20 2.23 2.50 2.17 2.36 958.69k 0.10 4.42% 2.36 2.23m 6,512
03/18/20 2.23 2.47 2.06 2.26 762.23k -0.09 -3.83% 2.26 1.68m 5,898
03/17/20 2.21 2.44 1.98 2.35 1.52m 0.30 14.63% 2.35 3.47m 11,166
03/16/20 1.90 2.05 1.84 2.05 1.78m 0.02 0.99% 2.05 3.48m 8,447
03/13/20 2.02 2.1312 1.80 2.03 1.24m 0.10 5.18% 2.03 2.34m 6,859
03/12/20 1.75 2.12 1.70 1.93 1.33m -0.34 -14.98% 1.93 2.59m 5,764
03/11/20 2.20 2.28 2.07 2.27 1.45m -0.03 -1.30% 2.27 3.17m 10,154
03/10/20 2.25 2.30 2.17 2.30 925.44k 0.09 4.07% 2.30 2.06m 7,336
03/09/20 2.21 2.31 2.12 2.21 1.39m -0.15 -6.36% 2.21 3.08m 8,710
03/06/20 2.34 2.45 2.28 2.36 1.02m -0.10 -4.07% 2.36 2.39m 7,781
03/05/20 2.62 2.63 2.34 2.46 1.01m -0.17 -6.46% 2.46 2.52m 6,674
03/04/20 2.63 2.72 2.51 2.63 730.72k 0.02 0.77% 2.63 1.94m 5,798
03/03/20 2.83 2.88 2.56 2.61 1.32m -0.22 -7.77% 2.61 3.51m 7,988
03/02/20 2.83 2.835 2.6588 2.83 1.16m 0.055 1.98% 2.83 3.19m 8,718