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 (%)
Mar 31, 2023 2.360 2.495 2.330 2.430 613,175 +0.10(+4.29%)
Mar 30, 2023 2.390 2.410 2.280 2.330 256,305 -0.04(-1.69%)
Mar 29, 2023 2.330 2.415 2.310 2.370 270,826 +0.05(+2.16%)
Mar 28, 2023 2.290 2.390 2.260 2.320 324,068 +0.01(+0.43%)
Mar 27, 2023 2.350 2.380 2.285 2.310 289,635 -0.01(-0.43%)
Mar 24, 2023 2.230 2.335 2.190 2.320 372,998 +0.06(+2.65%)
Mar 23, 2023 2.180 2.285 2.160 2.260 647,170 +0.09(+4.15%)
Mar 22, 2023 2.300 2.300 2.160 2.170 385,346 -0.12(-5.24%)
Mar 21, 2023 2.320 2.320 2.220 2.290 360,161 +0.03(+1.33%)
Mar 20, 2023 2.250 2.310 2.215 2.260 480,136 +0.01(+0.44%)
Mar 17, 2023 2.330 2.355 2.245 2.250 554,703 -0.10(-4.26%)
Mar 16, 2023 2.290 2.370 2.220 2.350 395,953 +0.06(+2.62%)
Mar 15, 2023 2.280 2.310 2.230 2.290 379,816 -0.02(-0.87%)
Mar 14, 2023 2.400 2.400 2.275 2.310 367,786 +0.00(+0.00%)
Mar 13, 2023 2.200 2.400 2.200 2.310 462,305 +0.10(+4.52%)
Mar 10, 2023 2.270 2.325 2.150 2.210 572,176 -0.05(-2.21%)
Mar 09, 2023 2.450 2.490 2.215 2.260 708,521 -0.18(-7.38%)
Mar 08, 2023 2.570 2.570 2.430 2.440 417,085 -0.14(-5.43%)
Mar 07, 2023 2.570 2.650 2.530 2.580 410,729 -0.02(-0.77%)
Mar 06, 2023 2.810 2.900 2.540 2.600 1,111,283 -0.08(-2.99%)
Mar 03, 2023 2.200 2.850 2.185 2.680 1,721,446 +0.50(+22.94%)
Mar 02, 2023 2.220 2.255 2.132 2.180 271,918 -0.02(-0.91%)
Mar 01, 2023 2.260 2.300 2.200 2.200 191,463 -0.05(-2.22%)
Feb 28, 2023 2.200 2.250 2.160 2.250 402,249 +0.08(+3.69%)
Feb 27, 2023 2.250 2.270 2.150 2.170 386,104 -0.06(-2.69%)
Feb 24, 2023 2.380 2.414 2.220 2.230 513,916 -0.22(-8.98%)
Feb 23, 2023 2.390 2.470 2.340 2.450 521,379 +0.09(+3.81%)
Feb 22, 2023 2.230 2.370 2.210 2.360 527,205 +0.14(+6.31%)
Feb 21, 2023 2.430 2.430 2.210 2.220 347,100 -0.21(-8.64%)
Feb 17, 2023 2.290 2.460 2.270 2.430 350,257 +0.15(+6.58%)
Feb 16, 2023 2.270 2.330 2.220 2.280 381,950 +0.00(+0.00%)
Feb 15, 2023 2.280 2.320 2.270 2.280 252,120 -0.02(-0.87%)
Feb 14, 2023 2.280 2.350 2.270 2.300 190,394 +0.01(+0.44%)
Feb 13, 2023 2.290 2.330 2.260 2.290 201,510 +0.01(+0.44%)
Feb 10, 2023 2.300 2.350 2.270 2.280 259,952 -0.03(-1.30%)
Feb 09, 2023 2.440 2.479 2.300 2.310 355,256 -0.12(-4.94%)
Feb 08, 2023 2.450 2.480 2.410 2.430 236,459 -0.04(-1.62%)
Feb 07, 2023 2.400 2.480 2.360 2.470 290,136 +0.08(+3.35%)
Feb 06, 2023 2.350 2.450 2.312 2.390 298,498 +0.03(+1.27%)
Feb 03, 2023 2.420 2.450 2.350 2.360 275,893 -0.10(-4.07%)
Feb 02, 2023 2.310 2.495 2.290 2.460 596,602 +0.19(+8.37%)
Feb 01, 2023 2.230 2.315 2.200 2.270 401,653 +0.03(+1.34%)
Jan 31, 2023 2.210 2.270 2.150 2.240 354,548 +0.07(+3.23%)
Jan 30, 2023 2.220 2.250 2.160 2.170 157,708 -0.05(-2.25%)
Jan 27, 2023 2.200 2.240 2.160 2.220 321,087 +0.00(+0.00%)
Jan 26, 2023 2.280 2.285 2.195 2.220 175,752 -0.03(-1.33%)
Jan 25, 2023 2.250 2.290 2.175 2.250 372,593 +0.00(+0.00%)
Jan 24, 2023 2.300 2.335 2.200 2.250 433,656 +0.01(+0.45%)
Jan 23, 2023 2.340 2.360 2.180 2.240 351,505 -0.08(-3.45%)
Jan 20, 2023 2.350 2.350 2.285 2.320 208,167 +0.00(+0.00%)
Jan 19, 2023 2.200 2.340 2.200 2.320 442,013 +0.09(+4.04%)
Jan 18, 2023 2.360 2.410 2.205 2.230 452,101 -0.11(-4.70%)
Jan 17, 2023 2.370 2.400 2.330 2.340 287,878 -0.02(-0.85%)
Jan 13, 2023 2.260 2.390 2.260 2.360 377,730 +0.07(+3.06%)
Jan 12, 2023 2.150 2.290 2.090 2.290 468,489 +0.14(+6.51%)
Jan 11, 2023 2.150 2.170 2.100 2.150 197,010 -0.01(-0.46%)
Jan 10, 2023 2.110 2.175 2.080 2.160 230,069 +0.05(+2.37%)
Jan 09, 2023 2.170 2.180 2.090 2.110 283,321 -0.03(-1.40%)
Jan 06, 2023 2.090 2.170 2.065 2.140 257,138 +0.06(+2.88%)
Jan 05, 2023 2.050 2.108 2.030 2.080 367,306 +0.03(+1.46%)
Jan 04, 2023 2.000 2.120 1.980 2.050 410,169 +0.06(+3.02%)
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.