-
5 DAY PERFORMANCE
-16.54% -
1 MONTH PERFORMANCE
-40.78% -
3 MONTH PERFORMANCE
-35.37% -
6 MONTH PERFORMANCE
-44.79% -
YEAR-TO-DATE PERFORMANCE
-30.72% -
1 YEAR PERFORMANCE
-5.36%
Lexicon Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 1.91 M | $383.18 M |
| 11/13/2024 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.05 | 3.63 M | $394.03 M |
| 11/12/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 3.38 M | $430.18 M |
| 11/11/2024 | $1.26 | $1.27 (0.79%) | $1.31 | $1.23 | 2.58 M | $459.09 M |
| 11/08/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.20 | 2.94 M | $394.76 M |
| 11/07/2024 | $1.22 | $1.30 (6.56%) | $1.35 | $1.18 | 4.37 M | $404.09 M |
| 11/06/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.15 | 2.60 M | $376.11 M |
| 11/05/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.01 | 6.68 M | $369.89 M |
| 11/04/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.20 | 3.32 M | $376.11 M |
| 11/01/2024 | $1.20 | $1.22 (1.67%) | $1.38 | $1.16 | 21.00 M | $379.22 M |
| 10/31/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 0 | $606.13 M |
| 10/30/2024 | $2.01 | $1.95 (-2.99%) | $2.08 | $1.92 | 6.46 M | $606.13 M |
| 10/29/2024 | $1.86 | $2.03 (9.14%) | $2.08 | $1.84 | 4.12 M | $631.00 M |
| 10/28/2024 | $1.82 | $1.86 (2.2%) | $1.95 | $1.81 | 3.05 M | $578.15 M |
| 10/25/2024 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.78 | 3.16 M | $559.50 M |
| 10/24/2024 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.83 | 2.10 M | $571.94 M |
| 10/23/2024 | $1.96 | $1.86 (-5.1%) | $2.03 | $1.83 | 3.21 M | $578.15 M |
| 10/22/2024 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.86 | 2.88 M | $603.02 M |
| 10/21/2024 | $2.07 | $1.95 (-5.8%) | $2.08 | $1.94 | 3.11 M | $606.13 M |
| 10/18/2024 | $2.02 | $2.08 (2.97%) | $2.17 | $2.02 | 4.87 M | $646.54 M |
| 10/17/2024 | $1.93 | $2.01 (4.15%) | $2.12 | $1.91 | 4.65 M | $624.78 M |
| 10/16/2024 | $1.80 | $1.91 (6.11%) | $1.97 | $1.79 | 3.19 M | $593.70 M |
| 10/15/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.73 | 1.81 M | $556.40 M |
| 10/14/2024 | $1.74 | $1.79 (2.87%) | $1.84 | $1.73 | 2.47 M | $556.40 M |
| 10/11/2024 | $1.69 | $1.74 (2.96%) | $1.74 | $1.67 | 2.25 M | $540.85 M |
| 10/10/2024 | $1.61 | $1.69 (4.97%) | $1.70 | $1.60 | 1.91 M | $525.31 M |
| 10/09/2024 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.61 | 1.65 M | $506.66 M |
| 10/08/2024 | $1.65 | $1.68 (1.82%) | $1.71 | $1.64 | 1.40 M | $522.20 M |
| 10/07/2024 | $1.66 | $1.68 (1.2%) | $1.71 | $1.65 | 1.48 M | $522.20 M |
| 10/04/2024 | $1.63 | $1.69 (3.68%) | $1.71 | $1.62 | 2.96 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 |