Lexicon Pharmaceuticals I... (LXRX)
0.46
-0.00 (-0.17%)
At close: Apr 01, 2025, 3:59 PM
0.46
0.08%
After-hours: Apr 01, 2025, 07:59 PM EDT
Lexicon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.57 | 0.71 | 0.45 | 0.46 | -0.11 | -19.30% | 79,087,333 |
| Mar 28, 2025 | 0.65 | 0.70 | 0.51 | 0.57 | 0.22 | 62.86% | 405,858,725 |
| Mar 27, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.02 | 6.06% | 3,768,729 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | -0.03 | -8.33% | 5,223,900 |
| Mar 25, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 2,647,200 |
| Mar 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.01 | 2.78% | 2,663,500 |
| Mar 21, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.02 | 5.88% | 4,219,727 |
| Mar 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | -0.02 | -5.56% | 3,315,533 |
| Mar 19, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00% | 5,858,100 |
| Mar 18, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | -0.02 | -5.26% | 3,800,700 |
| Mar 17, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.01 | 2.70% | 5,214,734 |
| Mar 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.01 | 2.78% | 4,984,400 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.32 | 0.36 | -0.02 | -5.26% | 5,230,200 |
| Mar 12, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56% | 8,797,719 |
| Mar 11, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.01 | 2.86% | 5,914,601 |
| Mar 10, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.04 | -10.26% | 9,741,200 |
| Mar 7, 2025 | 0.39 | 0.41 | 0.32 | 0.39 | 0.02 | 5.41% | 13,548,800 |
| Mar 6, 2025 | 0.33 | 0.39 | 0.33 | 0.37 | 0.03 | 8.82% | 13,170,600 |
| Mar 5, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.02 | 6.25% | 7,636,600 |
| Mar 4, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.03 | 10.34% | 23,782,500 |
| Mar 3, 2025 | 0.37 | 0.45 | 0.28 | 0.29 | -0.41 | -58.57% | 61,639,200 |
| Feb 28, 2025 | 0.66 | 0.72 | 0.65 | 0.70 | 0.03 | 4.48% | 6,069,148 |
| Feb 27, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | -0.04 | -5.63% | 1,792,813 |
| Feb 26, 2025 | 0.67 | 0.75 | 0.67 | 0.71 | 0.05 | 7.58% | 2,819,200 |
| Feb 25, 2025 | 0.69 | 0.71 | 0.63 | 0.66 | -0.04 | -5.71% | 5,803,442 |
| Feb 24, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41% | 2,973,537 |
| Feb 21, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | -0.02 | -2.74% | 3,196,312 |
| Feb 20, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | -0.01 | -1.35% | 2,684,600 |
| Feb 19, 2025 | 0.77 | 0.79 | 0.74 | 0.74 | -0.02 | -2.63% | 2,975,700 |
| Feb 18, 2025 | 0.87 | 0.97 | 0.75 | 0.76 | -0.02 | -2.56% | 8,937,120 |
| Feb 14, 2025 | 0.75 | 0.83 | 0.75 | 0.78 | 0.04 | 5.41% | 2,598,500 |
| Feb 13, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.04 | 5.71% | 1,933,748 |
| Feb 12, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 2,111,307 |
| Feb 11, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | -0.05 | -6.67% | 4,528,531 |
| Feb 10, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.04 | 5.63% | 3,593,000 |
| Feb 7, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | -0.03 | -4.05% | 2,510,606 |
| Feb 6, 2025 | 0.74 | 0.79 | 0.74 | 0.74 | -0.01 | -1.33% | 3,002,500 |
| Feb 5, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | -0.01 | -1.32% | 3,202,535 |
| Feb 4, 2025 | 0.72 | 0.80 | 0.72 | 0.76 | 0.03 | 4.11% | 3,299,638 |
| Feb 3, 2025 | 0.80 | 0.80 | 0.71 | 0.73 | -0.03 | -3.95% | 2,766,700 |
| Jan 31, 2025 | 0.81 | 0.86 | 0.76 | 0.76 | -0.06 | -7.32% | 4,059,100 |
| Jan 30, 2025 | 0.83 | 0.88 | 0.79 | 0.82 | -0.01 | -1.20% | 4,352,000 |
| Jan 29, 2025 | 0.94 | 1.08 | 0.82 | 0.83 | -0.10 | -10.75% | 11,556,338 |
| Jan 28, 2025 | 0.97 | 1.03 | 0.90 | 0.93 | -0.03 | -3.12% | 4,642,700 |
| Jan 27, 2025 | 0.99 | 1.07 | 0.92 | 0.96 | -0.03 | -3.03% | 5,428,944 |
| Jan 24, 2025 | 0.97 | 1.09 | 0.91 | 0.99 | 0.10 | 11.24% | 6,737,000 |
| Jan 23, 2025 | 0.83 | 0.98 | 0.81 | 0.89 | 0.05 | 5.95% | 5,109,700 |
| Jan 22, 2025 | 0.80 | 0.93 | 0.78 | 0.84 | 0.05 | 6.33% | 10,163,700 |
| Jan 21, 2025 | 0.70 | 0.81 | 0.68 | 0.79 | 0.10 | 14.49% | 6,207,700 |
| Jan 17, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82% | 2,389,700 |