-
5 DAY PERFORMANCE
+7.64% -
1 MONTH PERFORMANCE
+4.32% -
3 MONTH PERFORMANCE
+1.20% -
6 MONTH PERFORMANCE
-17.96% -
YEAR-TO-DATE PERFORMANCE
+10.46% -
1 YEAR PERFORMANCE
+60.95%
Lexicon Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.63 | $1.69 (3.68%) | $1.71 | $1.62 | 2.94 M | $525.31 M |
| 10/03/2024 | $1.60 | $1.61 (0.63%) | $1.63 | $1.57 | 1.47 M | $500.45 M |
| 10/02/2024 | $1.55 | $1.61 (3.87%) | $1.66 | $1.55 | 3.72 M | $500.45 M |
| 10/01/2024 | $1.58 | $1.58 (0%) | $1.59 | $1.51 | 2.66 M | $491.12 M |
| 09/30/2024 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.54 | 2.44 M | $488.01 M |
| 09/27/2024 | $1.56 | $1.60 (2.56%) | $1.64 | $1.55 | 2.82 M | $497.34 M |
| 09/26/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.49 | 2.81 M | $478.69 M |
| 09/25/2024 | $1.58 | $1.51 (-4.43%) | $1.59 | $1.50 | 3.43 M | $469.36 M |
| 09/24/2024 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.53 | 2.76 M | $488.01 M |
| 09/23/2024 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.58 | 2.58 M | $491.12 M |
| 09/20/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.61 | 4.49 M | $515.99 M |
| 09/19/2024 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.65 | 2.63 M | $525.31 M |
| 09/18/2024 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.60 | 2.84 M | $509.77 M |
| 09/17/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.60 | 1.57 M | $503.55 M |
| 09/16/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.61 | 1.86 M | $506.66 M |
| 09/13/2024 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 1.35 M | $528.42 M |
| 09/12/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.65 | 1.22 M | $519.10 M |
| 09/11/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.62 | 1.12 M | $525.31 M |
| 09/10/2024 | $1.66 | $1.67 (0.6%) | $1.69 | $1.61 | 1.52 M | $519.10 M |
| 09/09/2024 | $1.63 | $1.67 (2.45%) | $1.68 | $1.60 | 1.52 M | $519.10 M |
| 09/06/2024 | $1.62 | $1.61 (-0.62%) | $1.66 | $1.56 | 3.46 M | $500.45 M |
| 09/05/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.58 | 1.67 M | $503.55 M |
| 09/04/2024 | $1.62 | $1.63 (0.62%) | $1.67 | $1.59 | 1.94 M | $506.66 M |
| 09/03/2024 | $1.72 | $1.61 (-6.4%) | $1.75 | $1.61 | 2.39 M | $500.45 M |
| 08/30/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.71 | 3.31 M | $537.75 M |
| 08/29/2024 | $1.74 | $1.80 (3.45%) | $1.87 | $1.74 | 1.88 M | $559.50 M |
| 08/28/2024 | $1.70 | $1.72 (1.18%) | $1.73 | $1.66 | 1.73 M | $534.64 M |
| 08/27/2024 | $1.75 | $1.72 (-1.71%) | $1.82 | $1.67 | 2.46 M | $534.64 M |
| 08/26/2024 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.71 | 2.32 M | $550.18 M |
| 08/23/2024 | $1.80 | $1.83 (1.67%) | $1.89 | $1.77 | 2.58 M | $568.83 M |
| 08/22/2024 | $1.93 | $1.83 (-5.18%) | $1.99 | $1.81 | 3.66 M | $568.83 M |
| 08/21/2024 | $1.69 | $1.91 (13.02%) | $1.94 | $1.68 | 6.11 M | $593.70 M |
| 08/20/2024 | $1.67 | $1.68 (0.6%) | $1.73 | $1.65 | 3.11 M | $522.20 M |
| 08/19/2024 | $1.68 | $1.69 (0.6%) | $1.71 | $1.64 | 3.34 M | $525.31 M |
| 08/16/2024 | $1.65 | $1.66 (0.61%) | $1.72 | $1.61 | 2.51 M | $515.99 M |
| 08/15/2024 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.62 | 2.26 M | $509.77 M |
| 08/14/2024 | $1.76 | $1.64 (-6.82%) | $1.79 | $1.62 | 1.86 M | $509.77 M |
| 08/13/2024 | $1.60 | $1.73 (8.12%) | $1.73 | $1.59 | 2.39 M | $537.75 M |
| 08/12/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.56 | 1.61 M | $494.23 M |
| 08/09/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.58 | 1.55 M | $497.34 M |
| 08/08/2024 | $1.58 | $1.68 (6.33%) | $1.68 | $1.56 | 2.59 M | $522.20 M |
| 08/07/2024 | $1.71 | $1.56 (-8.77%) | $1.73 | $1.51 | 3.88 M | $484.90 M |
| 08/06/2024 | $1.61 | $1.64 (1.86%) | $1.67 | $1.53 | 3.68 M | $509.77 M |
| 08/05/2024 | $1.51 | $1.52 (0.66%) | $1.62 | $1.51 | 4.52 M | $472.47 M |
| 08/02/2024 | $1.70 | $1.70 (0%) | $1.81 | $1.65 | 5.59 M | $528.42 M |
| 08/01/2024 | $2.25 | $2.02 (-10.22%) | $2.25 | $1.96 | 3.93 M | $627.89 M |
| 07/31/2024 | $2.25 | $2.25 (0%) | $2.39 | $2.22 | 4.01 M | $699.38 M |
| 07/30/2024 | $2.30 | $2.23 (-3.04%) | $2.35 | $2.20 | 2.02 M | $693.16 M |
| 07/29/2024 | $2.41 | $2.30 (-4.56%) | $2.42 | $2.27 | 2.22 M | $714.92 M |
| 07/26/2024 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.32 | 3.14 M | $586.48 M |
| 07/25/2024 | $2.17 | $2.33 (7.37%) | $2.45 | $2.15 | 5.49 M | $571.76 M |
| 07/24/2024 | $2.20 | $2.17 (-1.36%) | $2.33 | $2.12 | 4.58 M | $532.50 M |
| 07/23/2024 | $2.08 | $2.22 (6.73%) | $2.23 | $2.05 | 2.56 M | $544.77 M |
| 07/22/2024 | $2.00 | $2.11 (5.5%) | $2.13 | $1.94 | 3.46 M | $517.77 M |
| 07/19/2024 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.95 | 3.35 M | $488.33 M |
| 07/18/2024 | $2.14 | $2.09 (-2.34%) | $2.21 | $2.07 | 2.92 M | $512.87 M |
| 07/17/2024 | $2.25 | $2.13 (-5.33%) | $2.26 | $2.09 | 4.87 M | $522.68 M |
| 07/16/2024 | $2.13 | $2.23 (4.69%) | $2.32 | $2.13 | 4.58 M | $547.22 M |
| 07/15/2024 | $1.99 | $2.12 (6.53%) | $2.12 | $1.97 | 2.81 M | $520.23 M |
| 07/12/2024 | $1.86 | $1.98 (6.45%) | $2.04 | $1.85 | 4.51 M | $485.87 M |
| 07/11/2024 | $1.68 | $1.86 (10.71%) | $1.86 | $1.65 | 4.96 M | $456.43 M |
| 07/10/2024 | $1.59 | $1.63 (2.52%) | $1.64 | $1.59 | 1.66 M | $399.99 M |
| 07/09/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.56 | 1.81 M | $392.62 M |
| 07/08/2024 | $1.67 | $1.60 (-4.19%) | $1.71 | $1.58 | 2.39 M | $392.62 M |
| 07/05/2024 | $1.66 | $1.67 (0.6%) | $1.67 | $1.61 | 1.51 M | $409.80 M |