Historical Data for Lexicon Pharmaceuticals Inc. (LXRX)

$ 1.96   0.06 (+3.16%) Volume: 630.53k 4:00 PM EDT Jul 14, 2020
After Hours:  $ 1.9599   -0.0001 (-0.01%) Volume: 5.75k 7:45 PM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 1.90 1.96 1.865 1.96 630.32k 0.06 3.16% 1.96 1.22m 3,216
07/13/20 1.94 1.95 1.88 1.90 496k -0.04 -2.06% 1.90 949.43k 2,810
07/10/20 1.89 1.94 1.86 1.94 610.96k 0.09 4.86% 1.94 1.17m 3,421
07/09/20 1.94 1.95 1.85 1.85 850.62k -0.08 -4.15% 1.85 1.6m 3,840
07/08/20 1.91 1.94 1.88 1.93 599.83k 0.03 1.58% 1.93 1.14m 3,248
07/07/20 1.90 1.98 1.89 1.90 551.8k -0.01 -0.52% 1.90 1.06m 3,403
07/06/20 1.98 1.99 1.90 1.91 582.92k -0.03 -1.55% 1.91 1.12m 3,296
07/02/20 2.02 2.03 1.93 1.94 547.08k -0.07 -3.48% 1.94 1.07m 3,412
07/01/20 2.00 2.045 1.96 2.01 571.63k 0.015 0.75% 2.01 1.14m 3,825
06/30/20 2.01 2.05 1.96 1.995 645.09k 0.015 0.76% 1.995 1.29m 3,545
06/29/20 2.04 2.19 1.97 1.98 1.08m -0.05 -2.46% 1.98 2.25m 5,516
06/26/20 2.01 2.04 1.95 2.03 1.14m 0.04 2.01% 2.03 2.28m 5,717
06/25/20 1.99 2.03 1.9502 1.99 609.73k 0.00 0.00% 1.99 1.22m 4,160
06/24/20 2.05 2.09 1.98 1.99 646.61k -0.06 -2.93% 1.99 1.31m 4,468
06/23/20 2.03 2.10 1.9825 2.05 877.12k 0.04 1.99% 2.05 1.8m 4,854
06/22/20 2.01 2.05 1.93 2.01 1.11m 0.06 3.08% 2.01 2.23m 5,500
06/19/20 1.86 2.01 1.84 1.95 1.64m 0.10 5.41% 1.95 3.18m 5,842
06/18/20 1.84 1.875 1.81 1.85 757.92k 0.02 1.09% 1.85 1.4m 3,509
06/17/20 1.89 1.90 1.83 1.83 811.15k -0.03 -1.61% 1.83 1.5m 3,926
06/16/20 1.95 1.95 1.86 1.86 751.33k -0.03 -1.59% 1.86 1.42m 3,816
06/15/20 1.87 1.95 1.8201 1.89 906.38k 0.02 1.07% 1.89 1.71m 4,499