Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.165
+0.055 (4.95%)
Aug 14, 2025, 11:07 AM - Market open
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.19 | 1.10 | 1.18 | - | 5.86% | 975,175 |
| 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% | 2,039,086 |
| 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% | 3,480,954 |
| 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 | - | 1,139,390 |
| Jul 31, 2025 | 1.02 | 1.11 | 1.01 | 1.07 | 1.07 | 4.90% | 1,993,165 |
| 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% | 3,211,658 |
| Jul 25, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 2,368,567 |
| 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% | 2,592,089 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 3,927,864 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | - | 3,970,614 |
| Jul 18, 2025 | 1.36 | 1.42 | 1.21 | 1.23 | 1.23 | -8.89% | 5,111,086 |
| Jul 17, 2025 | 1.30 | 1.43 | 1.29 | 1.35 | 1.35 | 4.65% | 4,762,325 |
| Jul 16, 2025 | 1.15 | 1.33 | 1.14 | 1.29 | 1.29 | 12.17% | 4,959,017 |
| Jul 15, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 3,296,079 |
| Jul 14, 2025 | 1.07 | 1.19 | 1.05 | 1.18 | 1.18 | 9.26% | 3,054,129 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 3,260,067 |
| Jul 10, 2025 | 1.07 | 1.19 | 1.07 | 1.13 | 1.13 | 5.61% | 5,308,688 |
| Jul 9, 2025 | 0.91 | 1.08 | 0.91 | 1.07 | 1.07 | 16.74% | 7,814,018 |
| Jul 8, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 5.02% | 2,655,472 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -3.13% | 3,721,323 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | -1.63% | 1,645,721 |
| Jul 2, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.60% | 2,814,252 |
| Jul 1, 2025 | 0.92 | 0.95 | 0.86 | 0.88 | 0.88 | -6.51% | 3,531,923 |
| Jun 30, 2025 | 0.85 | 0.96 | 0.80 | 0.95 | 0.95 | 15.20% | 8,948,877 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.82 | 0.82 | 0.82 | -11.66% | 18,545,683 |
| Jun 26, 2025 | 0.90 | 0.97 | 0.87 | 0.93 | 0.93 | 3.43% | 5,104,571 |
| Jun 25, 2025 | 0.77 | 0.92 | 0.77 | 0.90 | 0.90 | 16.64% | 11,388,423 |
| Jun 24, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 4.93% | 3,238,300 |
| Jun 23, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -2.12% | 2,497,282 |
| Jun 20, 2025 | 0.75 | 0.76 | 0.71 | 0.75 | 0.75 | 0.60% | 4,337,002 |
| Jun 18, 2025 | 0.71 | 0.77 | 0.70 | 0.75 | 0.75 | 3.46% | 3,612,551 |
| Jun 17, 2025 | 0.67 | 0.75 | 0.65 | 0.72 | 0.72 | 7.55% | 4,640,965 |
| Jun 16, 2025 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -0.22% | 3,785,566 |
| Jun 13, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -3.49% | 2,845,494 |
| Jun 12, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -0.90% | 2,292,702 |
| Jun 11, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 0.14% | 2,944,747 |
| Jun 10, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -5.91% | 3,993,438 |
| Jun 9, 2025 | 0.77 | 0.79 | 0.71 | 0.75 | 0.75 | -2.82% | 3,895,049 |
| Jun 6, 2025 | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | 6.93% | 6,258,165 |
| Jun 5, 2025 | 0.66 | 0.77 | 0.66 | 0.72 | 0.72 | 8.46% | 7,858,684 |
| Jun 4, 2025 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | 4.60% | 3,773,706 |