Lexicon Pharmaceuticals I... (LXRX)
NASDAQ: LXRX
· Real-Time Price · USD
1.41
0.03 (2.17%)
At close: Oct 03, 2025, 3:59 PM
1.44
2.12%
After-hours: Oct 03, 2025, 07:58 PM EDT
LXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | 2.17% | 2,254,805 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 2,038,800 |
| Oct 1, 2025 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 4.44% | 2,795,003 |
| Sep 30, 2025 | 1.37 | 1.39 | 1.28 | 1.35 | 1.35 | -2.88% | 2,604,109 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 2,020,541 |
| Sep 26, 2025 | 1.35 | 1.42 | 1.29 | 1.40 | 1.40 | 4.48% | 3,554,435 |
| Sep 25, 2025 | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | 0.75% | 3,736,100 |
| Sep 24, 2025 | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | 9.92% | 3,541,235 |
| Sep 23, 2025 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 4.31% | 2,073,000 |
| Sep 22, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 1,765,218 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.16 | 1.19 | 1.19 | -2.46% | 3,249,500 |
| Sep 18, 2025 | 1.11 | 1.25 | 1.11 | 1.22 | 1.22 | 11.93% | 5,633,200 |
| Sep 17, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 2,093,316 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 1,457,300 |
| Sep 15, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 1,715,500 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 1,688,007 |
| Sep 11, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 1,908,707 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 1,606,000 |
| 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 |
Page 1 of 136