Lexicon Pharmaceuticals I... (LXRX)
NASDAQ: LXRX
· Real-Time Price · USD
1.23
0.05 (4.24%)
At close: Aug 15, 2025, 2:19 PM
LXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 6.31% | 3,326,797 |
| Aug 13, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 4.72% | 2,342,428 |
| Aug 12, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 1,870,501 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 2,039,100 |
| Aug 8, 2025 | 1.11 | 1.15 | 1.04 | 1.08 | 1.08 | -3.57% | 2,834,120 |
| Aug 7, 2025 | 1.18 | 1.27 | 1.10 | 1.12 | 1.12 | -2.61% | 3,481,000 |
| Aug 6, 2025 | 1.12 | 1.24 | 1.08 | 1.15 | 1.15 | 9.52% | 6,146,617 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -6.25% | 3,343,602 |
| Aug 4, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 2,307,102 |
| Aug 1, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | 0.00% | 1,139,400 |
| Jul 31, 2025 | 1.02 | 1.11 | 1.01 | 1.07 | 1.07 | 4.90% | 1,993,200 |
| Jul 30, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -4.67% | 1,728,125 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -1.83% | 1,980,234 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.02 | 1.09 | 1.09 | -0.91% | 3,211,700 |
| Jul 25, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 2,368,600 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -6.61% | 2,857,104 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 2,592,100 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 3,927,900 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | 0.00% | 3,970,614 |
| Jul 18, 2025 | 1.36 | 1.42 | 1.21 | 1.23 | 1.23 | -8.89% | 5,111,100 |