Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.400
-0.020 (-1.41%)
At close: Dec 5, 2025, 4:00 PM EST
1.380
-0.020 (-1.43%)
After-hours: Dec 5, 2025, 7:30 PM EST
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,547,854 |
| Dec 4, 2025 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 1,437,779 |
| Dec 3, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 4.48% | 1,529,582 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 772,372 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -4.90% | 1,299,292 |
| Nov 28, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 726,136 |
| Nov 26, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 772,357 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,168,210 |
| Nov 24, 2025 | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 999,291 |
| Nov 21, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 1,860,327 |
| Nov 20, 2025 | 1.44 | 1.51 | 1.32 | 1.32 | 1.32 | -8.97% | 2,760,802 |
| Nov 19, 2025 | 1.48 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 1,604,869 |
| Nov 18, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 1,339,495 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -2.01% | 1,705,611 |
| Nov 14, 2025 | 1.38 | 1.51 | 1.36 | 1.49 | 1.49 | 3.47% | 2,234,967 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -6.49% | 1,533,308 |
| Nov 12, 2025 | 1.56 | 1.64 | 1.47 | 1.54 | 1.54 | -1.28% | 4,316,703 |
| Nov 11, 2025 | 1.39 | 1.59 | 1.36 | 1.56 | 1.56 | 9.86% | 3,637,074 |
| Nov 10, 2025 | 1.25 | 1.45 | 1.25 | 1.42 | 1.42 | 13.60% | 3,915,804 |
| Nov 7, 2025 | 1.39 | 1.42 | 1.18 | 1.25 | 1.25 | -12.59% | 4,949,943 |
| Nov 6, 2025 | 1.40 | 1.53 | 1.39 | 1.43 | 1.43 | 3.62% | 2,938,055 |
| Nov 5, 2025 | 1.33 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 2,727,216 |
| Nov 4, 2025 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 1,277,771 |
| Nov 3, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,911,413 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 1,111,291 |
| Oct 30, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 1,200,327 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.92% | 2,224,857 |
| Oct 28, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 1,459,637 |
| Oct 27, 2025 | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | -2.11% | 2,099,753 |
| Oct 24, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 1,010,036 |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 789,598 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 2,202,343 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -5.26% | 1,563,633 |
| Oct 20, 2025 | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | 7.04% | 1,880,034 |
| Oct 17, 2025 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -3.40% | 1,695,680 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.45 | 1.47 | 1.47 | -3.92% | 3,009,042 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 4.79% | 2,239,696 |
| Oct 14, 2025 | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 1,836,858 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.40 | 1.44 | 1.44 | -3.36% | 2,877,240 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.45 | 1.49 | 1.49 | -9.15% | 4,923,730 |
| Oct 9, 2025 | 1.45 | 1.65 | 1.45 | 1.64 | 1.64 | 14.69% | 5,667,750 |
| Oct 8, 2025 | 1.52 | 1.54 | 1.41 | 1.43 | 1.43 | -5.92% | 3,069,768 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.48 | 1.52 | 1.52 | -1.94% | 4,060,311 |
| Oct 6, 2025 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 9.93% | 3,598,099 |
| Oct 3, 2025 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | 2.17% | 2,268,456 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 2,038,779 |
| 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 |