5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+10.62%
3 MONTH PERFORMANCE
+100.99%
6 MONTH PERFORMANCE
-11.73%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-60.54%
Lexicon Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/23/2025 | $0.72 | $0.73 (1.49%) | $0.75 | $0.72 | 2.46 M | $266.38 M |
06/20/2025 | $0.75 | $0.75 (0.11%) | $0.76 | $0.71 | 4.34 M | $271.55 M |
06/18/2025 | $0.71 | $0.75 (5%) | $0.77 | $0.70 | 3.61 M | $269.93 M |
06/17/2025 | $0.67 | $0.72 (8.36%) | $0.75 | $0.65 | 4.64 M | $260.91 M |
06/16/2025 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.64 | 3.79 M | $242.59 M |
06/13/2025 | $0.68 | $0.67 (-1.24%) | $0.71 | $0.67 | 2.85 M | $243.13 M |
06/12/2025 | $0.70 | $0.70 (-0.88%) | $0.72 | $0.68 | 2.29 M | $251.93 M |
06/11/2025 | $0.70 | $0.70 (0.88%) | $0.73 | $0.69 | 2.94 M | $254.21 M |
06/10/2025 | $0.73 | $0.70 (-4.53%) | $0.74 | $0.69 | 3.99 M | $253.85 M |
06/09/2025 | $0.77 | $0.75 (-3.23%) | $0.79 | $0.71 | 3.90 M | $269.78 M |
06/06/2025 | $0.72 | $0.77 (6.49%) | $0.79 | $0.72 | 6.26 M | $277.60 M |
06/05/2025 | $0.66 | $0.72 (8.14%) | $0.77 | $0.66 | 7.86 M | $259.61 M |
06/04/2025 | $0.63 | $0.66 (4.94%) | $0.70 | $0.63 | 3.77 M | $239.37 M |
06/03/2025 | $0.62 | $0.63 (1.94%) | $0.65 | $0.62 | 2.04 M | $228.83 M |
06/02/2025 | $0.63 | $0.62 (-0.91%) | $0.65 | $0.62 | 2.29 M | $225.06 M |
05/30/2025 | $0.66 | $0.63 (-4.8%) | $0.68 | $0.62 | 3.06 M | $226.87 M |
05/29/2025 | $0.70 | $0.66 (-5.88%) | $0.71 | $0.66 | 2.65 M | $238.90 M |
05/28/2025 | $0.69 | $0.70 (2.04%) | $0.72 | $0.68 | 3.69 M | $253.23 M |
05/27/2025 | $0.66 | $0.69 (4.55%) | $0.69 | $0.66 | 3.96 M | $249.83 M |
05/23/2025 | $0.63 | $0.66 (4.75%) | $0.66 | $0.62 | 3.20 M | $238.93 M |
05/22/2025 | $0.60 | $0.66 (10%) | $0.66 | $0.59 | 3.91 M | $238.97 M |
05/21/2025 | $0.56 | $0.61 (9.69%) | $0.62 | $0.54 | 5.56 M | $222.17 M |
05/20/2025 | $0.55 | $0.57 (3.35%) | $0.57 | $0.52 | 4.75 M | $206.38 M |
05/19/2025 | $0.54 | $0.56 (2.17%) | $0.57 | $0.54 | 3.75 M | $201.24 M |
05/16/2025 | $0.53 | $0.54 (0.87%) | $0.55 | $0.52 | 3.97 M | $193.78 M |
05/15/2025 | $0.53 | $0.53 (0%) | $0.57 | $0.51 | 4.13 M | $191.90 M |
05/14/2025 | $0.58 | $0.53 (-8.29%) | $0.58 | $0.53 | 6.13 M | $192.59 M |
05/13/2025 | $0.69 | $0.63 (-8.2%) | $0.69 | $0.63 | 5.09 M | $228.11 M |
05/12/2025 | $0.70 | $0.67 (-3.73%) | $0.72 | $0.65 | 4.82 M | $244.00 M |
05/09/2025 | $0.70 | $0.70 (0.14%) | $0.70 | $0.67 | 3.24 M | $253.41 M |
05/08/2025 | $0.69 | $0.69 (-0.17%) | $0.71 | $0.66 | 2.59 M | $249.10 M |
05/07/2025 | $0.65 | $0.69 (5.38%) | $0.69 | $0.63 | 2.45 M | $247.62 M |
05/06/2025 | $0.72 | $0.66 (-8.9%) | $0.72 | $0.65 | 4.76 M | $237.10 M |
05/05/2025 | $0.69 | $0.72 (4.35%) | $0.73 | $0.67 | 5.86 M | $260.27 M |
05/02/2025 | $0.72 | $0.68 (-5.3%) | $0.74 | $0.68 | 3.53 M | $246.03 M |
05/01/2025 | $0.74 | $0.72 (-2.09%) | $0.76 | $0.70 | 4.10 M | $261.90 M |
04/30/2025 | $0.67 | $0.73 (8.93%) | $0.74 | $0.65 | 5.70 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 |