Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.840 3.900 3.600 3.710 697,906 -0.13(-3.39%)
Oct 30, 2019 3.900 3.910 3.700 3.840 610,991 -0.07(-1.79%)
Oct 29, 2019 4.020 4.100 3.780 3.910 1,204,430 -0.11(-2.74%)
Oct 28, 2019 3.910 4.100 3.820 4.020 1,479,319 +0.15(+3.88%)
Oct 25, 2019 3.620 4.140 3.570 3.870 2,013,500 +0.22(+6.03%)
Oct 24, 2019 3.600 3.750 3.550 3.650 1,126,935 +0.07(+1.96%)
Oct 23, 2019 3.400 3.670 3.310 3.580 1,100,501 +0.18(+5.29%)
Oct 22, 2019 3.280 3.480 3.260 3.400 1,007,132 +0.10(+3.03%)
Oct 21, 2019 3.220 3.380 3.150 3.300 1,236,166 +0.10(+3.12%)
Oct 18, 2019 3.240 3.320 3.150 3.200 900,300 -0.06(-1.84%)
Oct 17, 2019 3.310 3.390 3.240 3.260 1,172,483 -0.05(-1.51%)
Oct 16, 2019 3.180 3.370 3.180 3.310 949,592 +0.11(+3.44%)
Oct 15, 2019 3.240 3.340 3.150 3.200 1,280,188 -0.04(-1.23%)
Oct 14, 2019 3.300 3.370 3.200 3.240 942,915 -0.06(-1.82%)
Oct 11, 2019 3.390 3.580 3.250 3.300 1,320,700 -0.07(-2.08%)
Oct 10, 2019 3.290 3.450 3.220 3.370 1,322,542 +0.04(+1.20%)
Oct 09, 2019 3.610 3.770 3.300 3.330 1,430,506 -0.27(-7.50%)
Oct 08, 2019 3.550 3.820 3.500 3.600 1,273,849 +0.04(+1.12%)
Oct 07, 2019 3.300 3.780 3.280 3.560 2,161,607 +0.10(+2.89%)
Oct 04, 2019 3.360 3.490 3.210 3.460 1,522,400 +0.11(+3.28%)
Oct 03, 2019 3.300 3.440 3.150 3.350 1,412,816 +0.07(+2.13%)
Oct 02, 2019 3.120 3.300 2.930 3.280 2,490,633 +0.12(+3.80%)
Oct 01, 2019 3.020 3.220 2.800 3.160 2,404,988 +0.15(+4.98%)
Sep 30, 2019 3.260 3.300 2.810 3.010 3,619,858 -0.43(-12.37%)
Sep 27, 2019 3.370 3.620 3.350 3.435 1,696,400 +0.04(+1.33%)
Sep 26, 2019 3.550 3.580 3.250 3.390 1,913,949 -0.10(-2.87%)
Sep 25, 2019 3.190 3.500 3.030 3.490 1,816,061 +0.31(+9.75%)
Sep 24, 2019 3.360 3.360 2.870 3.180 3,024,025 -0.18(-5.36%)
Sep 23, 2019 3.480 3.540 3.200 3.360 2,173,897 -0.20(-5.62%)
Sep 20, 2019 3.470 3.750 3.440 3.560 3,720,500 +0.11(+3.19%)
Sep 19, 2019 3.810 3.850 3.320 3.450 5,558,105 -0.35(-9.21%)
Sep 18, 2019 3.100 3.890 3.060 3.800 15,951,250 +0.86(+29.25%)
Sep 17, 2019 2.920 3.410 2.800 2.940 8,441,570 +0.20(+7.30%)
Sep 16, 2019 2.350 2.800 2.340 2.740 3,190,111 +0.40(+17.09%)
Sep 13, 2019 2.370 2.480 2.250 2.340 1,777,400 -0.08(-3.31%)
Sep 12, 2019 2.100 2.550 2.000 2.420 4,565,786 +0.22(+10.00%)
Sep 11, 2019 2.360 2.710 2.110 2.200 14,599,734 +0.03(+1.38%)
Sep 10, 2019 1.400 2.170 1.380 2.170 4,113,186 +0.75(+52.82%)
Sep 09, 2019 1.390 1.450 1.320 1.420 559,478 +0.04(+2.90%)
Sep 06, 2019 1.300 1.440 1.290 1.380 1,275,300 +0.09(+6.98%)
Sep 05, 2019 1.280 1.340 1.220 1.290 1,412,108 +0.04(+3.20%)
Sep 04, 2019 1.300 1.300 1.220 1.250 976,552 -0.04(-3.10%)
Sep 03, 2019 1.350 1.350 1.230 1.290 912,927 -0.03(-2.27%)
Aug 30, 2019 1.330 1.350 1.280 1.320 485,600 +0.00(+0.00%)
Aug 29, 2019 1.330 1.340 1.280 1.320 521,495 +0.01(+0.76%)
Aug 28, 2019 1.300 1.350 1.260 1.310 583,242 +0.02(+1.55%)
Aug 27, 2019 1.330 1.345 1.260 1.290 567,218 -0.04(-3.01%)
Aug 26, 2019 1.340 1.350 1.280 1.330 569,598 +0.03(+2.31%)
Aug 23, 2019 1.360 1.370 1.300 1.300 859,900 -0.06(-4.41%)
Aug 22, 2019 1.400 1.420 1.330 1.360 670,532 -0.05(-3.55%)
Aug 21, 2019 1.400 1.440 1.360 1.410 836,189 +0.09(+6.82%)
Aug 20, 2019 1.410 1.410 1.320 1.320 531,387 -0.09(-6.38%)
Aug 19, 2019 1.380 1.430 1.360 1.410 702,360 +0.04(+2.92%)
Aug 16, 2019 1.350 1.380 1.310 1.370 614,300 +0.05(+3.79%)
Aug 15, 2019 1.450 1.450 1.290 1.320 784,499 -0.13(-8.97%)
Aug 14, 2019 1.450 1.500 1.400 1.450 852,078 -0.01(-0.68%)
Aug 13, 2019 1.490 1.520 1.280 1.460 1,226,274 -0.01(-0.68%)
Aug 12, 2019 1.550 1.580 1.410 1.470 1,451,945 -0.06(-3.92%)
Aug 09, 2019 1.340 1.550 1.330 1.530 4,144,300 +0.25(+19.53%)
Aug 08, 2019 1.350 1.350 1.260 1.280 1,032,444 -0.04(-3.03%)
Aug 07, 2019 1.300 1.360 1.270 1.320 1,163,349 -0.02(-1.49%)
Aug 06, 2019 1.380 1.380 1.240 1.340 1,786,533 +0.01(+0.75%)
Aug 05, 2019 1.250 1.410 1.220 1.330 3,077,302 +0.13(+10.83%)
Aug 02, 2019 1.310 1.320 1.125 1.200 3,306,000 -0.11(-8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.