Lexicon Pharmaceuticals, Inc.LXRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.15 | $1.26 | $1.13 | $1.25 | 2.78M |
| 1/30/2026 | $1.29 | $1.33 | $1.10 | $1.16 | 17.10M |
| 1/29/2026 | $1.53 | $1.55 | $1.42 | $1.44 | 1.64M |
| 1/28/2026 | $1.71 | $1.71 | $1.50 | $1.50 | 2.46M |
| 1/27/2026 | $1.57 | $1.71 | $1.55 | $1.71 | 2.48M |
| 1/26/2026 | $1.71 | $1.71 | $1.57 | $1.57 | 2.57M |
| 1/23/2026 | $1.78 | $1.79 | $1.65 | $1.70 | 3.46M |
| 1/22/2026 | $1.55 | $1.83 | $1.52 | $1.76 | 8.33M |
| 1/21/2026 | $1.34 | $1.65 | $1.33 | $1.56 | 10.50M |
| 1/20/2026 | $1.33 | $1.33 | $1.25 | $1.31 | 1.65M |
| 1/16/2026 | $1.28 | $1.41 | $1.26 | $1.37 | 2.91M |
| 1/15/2026 | $1.24 | $1.29 | $1.23 | $1.28 | 1.41M |
| 1/14/2026 | $1.21 | $1.27 | $1.21 | $1.24 | 1.59M |
| 1/13/2026 | $1.19 | $1.23 | $1.18 | $1.20 | 1.53M |
| 1/12/2026 | $1.15 | $1.18 | $1.11 | $1.18 | 1.74M |
| 1/9/2026 | $1.18 | $1.20 | $1.17 | $1.17 | 1.20M |
| 1/8/2026 | $1.15 | $1.21 | $1.14 | $1.18 | 1.20M |
| 1/7/2026 | $1.14 | $1.23 | $1.14 | $1.17 | 2.06M |
| 1/6/2026 | $1.16 | $1.17 | $1.12 | $1.14 | 1.17M |
| 1/5/2026 | $1.15 | $1.17 | $1.12 | $1.14 | 1.30M |
| 1/2/2026 | $1.16 | $1.16 | $1.11 | $1.14 | 902,605 |
| 12/31/2025 | $1.14 | $1.16 | $1.12 | $1.15 | 1.79M |
| 12/30/2025 | $1.16 | $1.18 | $1.13 | $1.15 | 2.35M |
| 12/29/2025 | $1.20 | $1.22 | $1.15 | $1.17 | 1.55M |
| 12/26/2025 | $1.23 | $1.24 | $1.19 | $1.23 | 896,700 |
| 12/24/2025 | $1.21 | $1.24 | $1.20 | $1.23 | 748,024 |
| 12/23/2025 | $1.23 | $1.24 | $1.17 | $1.21 | 1.78M |
| 12/22/2025 | $1.17 | $1.32 | $1.16 | $1.22 | 2.89M |
| 12/19/2025 | $1.17 | $1.20 | $1.12 | $1.17 | 3.45M |
| 12/18/2025 | $1.15 | $1.25 | $1.14 | $1.18 | 1.92M |
| 12/17/2025 | $1.18 | $1.22 | $1.14 | $1.15 | 2.17M |
| 12/16/2025 | $1.22 | $1.25 | $1.17 | $1.20 | 1.70M |
| 12/15/2025 | $1.31 | $1.33 | $1.23 | $1.23 | 1.30M |
| 12/12/2025 | $1.32 | $1.35 | $1.30 | $1.30 | 1.08M |
| 12/11/2025 | $1.31 | $1.36 | $1.30 | $1.32 | 1.06M |
| 12/10/2025 | $1.33 | $1.36 | $1.30 | $1.32 | 1.25M |
| 12/9/2025 | $1.39 | $1.40 | $1.29 | $1.31 | 2.02M |
| 12/8/2025 | $1.42 | $1.48 | $1.35 | $1.39 | 2.08M |
| 12/5/2025 | $1.42 | $1.45 | $1.38 | $1.40 | 1.55M |
| 12/4/2025 | $1.41 | $1.43 | $1.38 | $1.42 | 1.44M |
| 12/3/2025 | $1.34 | $1.41 | $1.34 | $1.40 | 1.53M |
| 12/2/2025 | $1.37 | $1.40 | $1.34 | $1.34 | 772,372 |
| 12/1/2025 | $1.38 | $1.40 | $1.35 | $1.36 | 1.30M |
| 11/28/2025 | $1.43 | $1.47 | $1.40 | $1.43 | 726,136 |
| 11/26/2025 | $1.41 | $1.44 | $1.39 | $1.43 | 772,400 |
| 11/25/2025 | $1.44 | $1.44 | $1.37 | $1.41 | 1.17M |
| 11/24/2025 | $1.35 | $1.42 | $1.34 | $1.42 | 999,300 |
| 11/21/2025 | $1.32 | $1.35 | $1.28 | $1.34 | 1.86M |
| 11/20/2025 | $1.44 | $1.51 | $1.32 | $1.32 | 2.76M |
| 11/19/2025 | $1.48 | $1.52 | $1.42 | $1.45 | 1.60M |
| 11/18/2025 | $1.45 | $1.48 | $1.43 | $1.47 | 1.34M |
| 11/17/2025 | $1.47 | $1.47 | $1.42 | $1.46 | 1.71M |
| 11/14/2025 | $1.38 | $1.51 | $1.36 | $1.49 | 2.23M |
| 11/13/2025 | $1.51 | $1.53 | $1.43 | $1.44 | 1.53M |
| 11/12/2025 | $1.56 | $1.64 | $1.47 | $1.54 | 4.32M |
| 11/11/2025 | $1.39 | $1.59 | $1.36 | $1.56 | 3.64M |
| 11/10/2025 | $1.25 | $1.45 | $1.25 | $1.42 | 3.92M |
| 11/7/2025 | $1.39 | $1.42 | $1.18 | $1.25 | 4.95M |
| 11/6/2025 | $1.40 | $1.53 | $1.39 | $1.43 | 2.94M |
| 11/5/2025 | $1.33 | $1.40 | $1.31 | $1.38 | 2.73M |
| 11/4/2025 | $1.33 | $1.39 | $1.32 | $1.33 | 1.28M |