5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+52.98%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-41.80%
YEAR-TO-DATE PERFORMANCE
-3.86%
1 YEAR PERFORMANCE
-56.97%
Lexicon Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.74 | $0.74 (0.01%) | $0.75 | $0.71 | 618,973 | |
| 04/30/2025 | $0.67 | $0.73 (8.93%) | $0.74 | $0.65 | 5.58 M | $264.18 M |
| 04/29/2025 | $0.70 | $0.67 (-4.44%) | $0.70 | $0.66 | 3.45 M | $241.77 M |
| 04/28/2025 | $0.74 | $0.69 (-6.64%) | $0.78 | $0.67 | 7.40 M | $248.71 M |
| 04/25/2025 | $0.72 | $0.71 (-1.61%) | $0.80 | $0.69 | 8.27 M | $241.40 M |
| 04/24/2025 | $0.67 | $0.70 (5.35%) | $0.76 | $0.67 | 7.29 M | $239.69 M |
| 04/23/2025 | $0.64 | $0.67 (5.3%) | $0.69 | $0.63 | 7.70 M | $228.92 M |
| 04/22/2025 | $0.58 | $0.64 (10.14%) | $0.64 | $0.58 | 13.00 M | $217.24 M |
| 04/21/2025 | $0.51 | $0.58 (13.01%) | $0.60 | $0.49 | 10.07 M | $195.94 M |
| 04/17/2025 | $0.50 | $0.51 (1.94%) | $0.53 | $0.50 | 2.67 M | $173.72 M |
| 04/16/2025 | $0.52 | $0.50 (-3.16%) | $0.54 | $0.48 | 4.96 M | $170.38 M |
| 04/15/2025 | $0.52 | $0.51 (-1.14%) | $0.55 | $0.50 | 5.00 M | $174.50 M |
| 04/14/2025 | $0.53 | $0.53 (0%) | $0.60 | $0.52 | 7.80 M | $180.60 M |
| 04/11/2025 | $0.50 | $0.51 (3.37%) | $0.52 | $0.47 | 4.64 M | $174.40 M |
| 04/10/2025 | $0.49 | $0.50 (0.08%) | $0.54 | $0.49 | 6.00 M | $168.78 M |
| 04/09/2025 | $0.50 | $0.49 (-2%) | $0.55 | $0.45 | 9.92 M | $167.28 M |
| 04/08/2025 | $0.55 | $0.50 (-9.55%) | $0.59 | $0.49 | 14.71 M | $170.76 M |
| 04/07/2025 | $0.40 | $0.52 (29.35%) | $0.54 | $0.36 | 18.01 M | $176.31 M |
| 04/04/2025 | $0.41 | $0.42 (1.82%) | $0.46 | $0.41 | 10.96 M | $142.74 M |
| 04/03/2025 | $0.48 | $0.44 (-7.47%) | $0.51 | $0.44 | 9.71 M | $151.03 M |
| 04/02/2025 | $0.44 | $0.50 (14.34%) | $0.52 | $0.43 | 16.95 M | $171.44 M |
| 04/01/2025 | $0.46 | $0.46 (0.65%) | $0.54 | $0.44 | 27.48 M | $158.15 M |
| 03/31/2025 | $0.57 | $0.46 (-19.83%) | $0.71 | $0.45 | 80.25 M | $157.02 M |
| 03/28/2025 | $0.65 | $0.57 (-12.87%) | $0.70 | $0.51 | 405.86 M | $194.40 M |
| 03/27/2025 | $0.33 | $0.35 (5.65%) | $0.35 | $0.33 | 3.77 M | $118.45 M |
| 03/26/2025 | $0.34 | $0.33 (-3.24%) | $0.34 | $0.32 | 5.22 M | $112.11 M |
| 03/25/2025 | $0.36 | $0.36 (-1.63%) | $0.37 | $0.35 | 2.65 M | $121.69 M |
| 03/24/2025 | $0.36 | $0.37 (1.5%) | $0.37 | $0.36 | 2.66 M | $124.51 M |
| 03/21/2025 | $0.34 | $0.36 (6.82%) | $0.37 | $0.34 | 4.22 M | $123.76 M |
| 03/20/2025 | $0.35 | $0.34 (-0.69%) | $0.35 | $0.34 | 3.32 M | $117.53 M |
| 03/19/2025 | $0.36 | $0.36 (-0.69%) | $0.37 | $0.34 | 5.86 M | $121.82 M |
| 03/18/2025 | $0.38 | $0.36 (-5.62%) | $0.39 | $0.35 | 3.80 M | $122.50 M |
| 03/17/2025 | $0.37 | $0.38 (4.15%) | $0.39 | $0.36 | 5.21 M | $130.95 M |
| 03/14/2025 | $0.36 | $0.37 (2.09%) | $0.37 | $0.36 | 4.98 M | $124.89 M |
| 03/13/2025 | $0.37 | $0.36 (-4.67%) | $0.38 | $0.33 | 5.23 M | $121.65 M |
| 03/12/2025 | $0.36 | $0.38 (5.81%) | $0.38 | $0.35 | 8.80 M | $129.80 M |
| 03/11/2025 | $0.35 | $0.36 (2.46%) | $0.36 | $0.33 | 5.91 M | $122.13 M |
| 03/10/2025 | $0.36 | $0.35 (-1.47%) | $0.37 | $0.34 | 9.74 M | $120.87 M |
| 03/07/2025 | $0.39 | $0.39 (0.46%) | $0.41 | $0.32 | 13.55 M | $133.51 M |
| 03/06/2025 | $0.33 | $0.37 (10.59%) | $0.39 | $0.33 | 13.17 M | $125.30 M |
| 03/05/2025 | $0.32 | $0.34 (3.7%) | $0.35 | $0.31 | 7.64 M | $114.50 M |
| 03/04/2025 | $0.31 | $0.32 (6.14%) | $0.34 | $0.30 | 23.78 M | $110.68 M |
| 03/03/2025 | $0.37 | $0.29 (-21.89%) | $0.45 | $0.28 | 61.64 M | $99.71 M |
| 02/28/2025 | $0.67 | $0.70 (5.19%) | $0.72 | $0.65 | 6.07 M | $238.36 M |
| 02/27/2025 | $0.71 | $0.67 (-6.2%) | $0.73 | $0.67 | 1.79 M | $228.31 M |
| 02/26/2025 | $0.67 | $0.71 (5.46%) | $0.75 | $0.67 | 2.82 M | $240.78 M |
| 02/25/2025 | $0.69 | $0.66 (-5.01%) | $0.71 | $0.63 | 5.80 M | $223.34 M |
| 02/24/2025 | $0.72 | $0.70 (-1.94%) | $0.72 | $0.69 | 2.97 M | $239.28 M |
| 02/21/2025 | $0.74 | $0.71 (-3.53%) | $0.75 | $0.70 | 3.20 M | $241.94 M |
| 02/20/2025 | $0.74 | $0.73 (-2.02%) | $0.76 | $0.72 | 2.68 M | $247.39 M |
| 02/19/2025 | $0.77 | $0.74 (-3.8%) | $0.79 | $0.74 | 2.98 M | $252.57 M |
| 02/18/2025 | $0.87 | $0.76 (-12.32%) | $0.97 | $0.75 | 8.94 M | $259.93 M |
| 02/14/2025 | $0.75 | $0.78 (4.5%) | $0.83 | $0.75 | 2.60 M | $267.46 M |
| 02/13/2025 | $0.71 | $0.74 (4.41%) | $0.75 | $0.70 | 1.93 M | $252.61 M |
| 02/12/2025 | $0.70 | $0.70 (-0.26%) | $0.72 | $0.66 | 2.11 M | $236.83 M |
| 02/11/2025 | $0.75 | $0.70 (-7.33%) | $0.75 | $0.68 | 4.53 M | $236.83 M |
| 02/10/2025 | $0.72 | $0.75 (4.85%) | $0.76 | $0.71 | 3.59 M | $255.84 M |
| 02/07/2025 | $0.73 | $0.71 (-2.26%) | $0.75 | $0.71 | 2.51 M | $243.13 M |
| 02/06/2025 | $0.75 | $0.74 (-0.67%) | $0.79 | $0.74 | 3.00 M | $252.16 M |
| 02/05/2025 | $0.75 | $0.75 (-0.33%) | $0.79 | $0.74 | 3.20 M | $254.72 M |
| 02/04/2025 | $0.72 | $0.76 (5.57%) | $0.80 | $0.72 | 3.30 M | $259.01 M |
| 02/03/2025 | $0.80 | $0.73 (-9.07%) | $0.80 | $0.71 | 2.77 M | $247.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
