LXRX(LXRX)
LXRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $1.65 | $1.67 | $1.61 | $1.65 | 2.03M |
| 10/9/2026 | $1.75 | $1.77 | $1.67 | $1.68 | 2.07M |
| 10/8/2026 | $1.75 | $1.78 | $1.70 | $1.76 | 3.32M |
| 10/7/2026 | $1.73 | $1.77 | $1.71 | $1.76 | 1.10M |
| 10/6/2026 | $1.75 | $1.78 | $1.72 | $1.75 | 1.64M |
| 10/5/2026 | $1.83 | $1.83 | $1.72 | $1.74 | 2.72M |
| 10/2/2026 | $1.85 | $1.87 | $1.80 | $1.82 | 2.32M |
| 10/1/2026 | $1.86 | $1.87 | $1.81 | $1.82 | 2.27M |
| 9/30/2026 | $1.89 | $1.95 | $1.84 | $1.88 | 1.74M |
| 9/29/2026 | $1.92 | $1.94 | $1.80 | $1.88 | 3.95M |
| 9/28/2026 | $1.88 | $2.05 | $1.81 | $1.90 | 10.89M |
| 9/25/2026 | $1.87 | $1.93 | $1.77 | $1.80 | 3.05M |
| 9/24/2026 | $2.05 | $2.06 | $1.85 | $1.86 | 4.44M |
| 9/23/2026 | $2.17 | $2.17 | $2.02 | $2.06 | 3.17M |
| 9/22/2026 | $2.05 | $2.19 | $2.02 | $2.18 | 4.84M |
| 9/21/2026 | $2.05 | $2.08 | $2.00 | $2.04 | 2.51M |
| 9/18/2026 | $2.04 | $2.06 | $1.99 | $2.05 | 7.46M |
| 9/17/2026 | $2.05 | $2.11 | $2.02 | $2.04 | 2.24M |
| 9/16/2026 | $2.01 | $2.06 | $2.00 | $2.02 | 2.15M |
| 9/15/2026 | $1.98 | $2.02 | $1.89 | $2.01 | 2.51M |
| 9/14/2026 | $1.97 | $2.01 | $1.94 | $1.98 | 1.77M |
| 9/11/2026 | $2.05 | $2.06 | $1.95 | $2.00 | 3.73M |
| 9/10/2026 | $2.11 | $2.14 | $2.01 | $2.02 | 2.94M |
| 9/9/2026 | $2.21 | $2.23 | $2.13 | $2.15 | 2.20M |
| 9/8/2026 | $2.22 | $2.25 | $2.19 | $2.23 | 1.66M |
| 9/4/2026 | $2.25 | $2.26 | $2.22 | $2.24 | 1.04M |
| 9/3/2026 | $2.25 | $2.27 | $2.23 | $2.26 | 1.51M |
| 9/2/2026 | $2.21 | $2.27 | $2.19 | $2.24 | 2.34M |
| 9/1/2026 | $2.24 | $2.27 | $2.17 | $2.19 | 1.99M |
| 8/31/2026 | $2.27 | $2.29 | $2.19 | $2.25 | 6.65M |
| 8/28/2026 | $2.30 | $2.32 | $2.26 | $2.29 | 2.68M |
| 8/27/2026 | $2.30 | $2.34 | $2.30 | $2.32 | 1.62M |
| 8/26/2026 | $2.32 | $2.35 | $2.28 | $2.31 | 1.20M |
| 8/25/2026 | $2.35 | $2.37 | $2.30 | $2.34 | 1.82M |
| 8/24/2026 | $2.32 | $2.35 | $2.30 | $2.32 | 1.68M |
| 8/21/2026 | $2.19 | $2.31 | $2.19 | $2.30 | 3.19M |
| 8/20/2026 | $2.40 | $2.40 | $2.17 | $2.18 | 4.75M |
| 8/19/2026 | $2.46 | $2.48 | $2.39 | $2.41 | 1.78M |
| 8/18/2026 | $2.33 | $2.44 | $2.33 | $2.42 | 2.90M |
| 8/17/2026 | $2.31 | $2.39 | $2.29 | $2.34 | 3.53M |
| 8/14/2026 | $2.32 | $2.34 | $2.27 | $2.32 | 1.76M |
| 8/13/2026 | $2.37 | $2.39 | $2.32 | $2.34 | 2.32M |
| 8/12/2026 | $2.41 | $2.46 | $2.35 | $2.35 | 2.57M |
| 8/11/2026 | $2.42 | $2.45 | $2.31 | $2.43 | 3.03M |
| 8/10/2026 | $2.45 | $2.49 | $2.38 | $2.40 | 2.70M |
| 8/7/2026 | $2.44 | $2.48 | $2.29 | $2.47 | 3.09M |
| 8/6/2026 | $1.96 | $2.44 | $1.96 | $2.36 | 4.89M |
| 8/5/2026 | $2.52 | $2.52 | $2.40 | $2.45 | 3.97M |
| 8/4/2026 | $2.33 | $2.52 | $2.32 | $2.49 | 3.91M |
| 8/3/2026 | $2.29 | $2.34 | $2.22 | $2.33 | 2.05M |
| 7/31/2026 | $2.32 | $2.35 | $2.25 | $2.31 | 2.77M |
| 7/30/2026 | $2.32 | $2.40 | $2.29 | $2.34 | 2.46M |
| 7/29/2026 | $2.38 | $2.42 | $2.29 | $2.32 | 2.48M |
| 7/28/2026 | $2.24 | $2.35 | $2.17 | $2.34 | 2.68M |
| 7/27/2026 | $2.30 | $2.38 | $2.16 | $2.23 | 2.96M |
| 7/24/2026 | $2.30 | $2.35 | $2.24 | $2.29 | 1.68M |
| 7/23/2026 | $2.21 | $2.35 | $2.19 | $2.30 | 2.71M |
| 7/22/2026 | $2.36 | $2.37 | $2.19 | $2.25 | 3.60M |
| 7/21/2026 | $2.33 | $2.40 | $2.26 | $2.38 | 2.35M |
| 7/20/2026 | $2.40 | $2.42 | $2.26 | $2.33 | 3.10M |
| 7/17/2026 | $2.22 | $2.40 | $2.19 | $2.39 | 2.43M |
| 7/16/2026 | $2.20 | $2.26 | $2.17 | $2.24 | 2.74M |
| 7/15/2026 | $2.11 | $2.21 | $2.04 | $2.20 | 4.41M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
