Lexicon Pharmaceuticals I... (LXRX)
NASDAQ: LXRX
· Real-Time Price · USD
1.08
-0.05 (-4.42%)
At close: Sep 10, 2025, 3:59 PM
1.10
1.85%
After-hours: Sep 10, 2025, 07:52 PM EDT
LXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 1,596,142 |
| Sep 9, 2025 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 2,263,308 |
| Sep 8, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 1,082,700 |
| Sep 5, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 1,784,000 |
| Sep 4, 2025 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 1,522,847 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 1,186,400 |
| Sep 2, 2025 | 1.12 | 1.20 | 1.09 | 1.12 | 1.12 | 1.82% | 3,336,929 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 1,492,913 |
| Aug 28, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,762,600 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,410,159 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 917,802 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 1,255,800 |
| Aug 22, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 1,414,700 |
| Aug 21, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 1,547,058 |
| Aug 20, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 1,404,700 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -4.13% | 1,789,610 |
| Aug 18, 2025 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 1,881,300 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 3,439,945 |
| Aug 14, 2025 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 6.31% | 3,361,100 |
| Aug 13, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 4.72% | 2,342,428 |