| LEXICON PHARMA Add to My Watchlist | (NSDQ: LXRX) |
| Lexicon | 1.68 | -0.03 (-1.75%) | 537,249 |
| Historical Data for LXRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.75 | 1.76 | 1.65 | 537,249 | 1.68 | -0.03 -1.75% |
| 02/08/10 | 1.77 | 2.01 | 1.69 | 922,024 | 1.71 | -0.07 -3.93% |
| 02/05/10 | 1.66 | 1.78 | 1.66 | 369,840 | 1.78 | +0.13 +7.88% |
| 02/04/10 | 1.78 | 1.82 | 1.64 | 661,222 | 1.65 | -0.14 -7.82% |
| 02/03/10 | 1.90 | 1.92 | 1.79 | 414,464 | 1.79 | -0.13 -6.77% |
| 02/02/10 | 1.91 | 1.93 | 1.87 | 416,952 | 1.92 | 0.00 0.00% |
| 02/01/10 | 1.80 | 1.92 | 1.77 | 491,140 | 1.92 | +0.14 +7.87% |
| 01/29/10 | 1.82 | 1.85 | 1.78 | 586,038 | 1.78 | -0.03 -1.66% |
| 01/28/10 | 1.92 | 1.93 | 1.81 | 809,865 | 1.81 | -0.11 -5.73% |
| 01/27/10 | 1.80 | 1.92 | 1.80 | 818,719 | 1.92 | +0.15 +8.47% |
| 01/26/10 | 1.95 | 1.96 | 1.76 | 918,000 | 1.77 | -0.19 -9.69% |
| 01/25/10 | 2.15 | 2.15 | 1.93 | 763,187 | 1.96 | -0.12 -5.77% |
| 01/22/10 | 2.14 | 2.21 | 2.08 | 897,241 | 2.08 | -0.05 -2.35% |
| 01/21/10 | 2.27 | 2.27 | 2.05 | 2,074,754 | 2.13 | -0.12 -5.33% |
| 01/20/10 | 2.82 | 2.87 | 2.23 | 9,301,668 | 2.25 | +0.28 +14.21% |
| 01/19/10 | 2.08 | 2.08 | 1.94 | 511,819 | 1.97 | -0.11 -5.29% |
| 01/18/10 | 2.08 | 2.08 | 2.08 | 0 | 2.08 | 0.00 0.00% |
| 01/15/10 | 2.08 | 2.10 | 1.95 | 629,150 | 2.08 | +0.03 +1.46% |
| 01/14/10 | 2.00 | 2.06 | 1.91 | 353,012 | 2.05 | +0.04 +1.99% |
| 01/13/10 | 2.05 | 2.05 | 1.95 | 1,139,670 | 2.01 | -0.02 -0.99% |
| 01/12/10 | 1.99 | 2.04 | 1.95 | 511,983 | 2.03 | +0.03 +1.50% |
| 01/11/10 | 2.05 | 2.11 | 1.98 | 679,463 | 2.00 | -0.02 -0.99% |
| 01/08/10 | 1.99 | 2.25 | 1.98 | 1,462,149 | 2.02 | +0.06 +3.06% |
| 01/07/10 | 1.86 | 1.97 | 1.80 | 771,532 | 1.96 | +0.10 +5.38% |
| 01/06/10 | 1.84 | 1.86 | 1.77 | 684,384 | 1.86 | +0.01 +0.54% |
| 01/05/10 | 1.73 | 1.88 | 1.68 | 850,330 | 1.85 | +0.12 +6.94% |
| 01/04/10 | 1.74 | 1.76 | 1.64 | 320,942 | 1.73 | +0.03 +1.76% |
| 01/01/10 | 1.70 | 1.70 | 1.70 | 0 | 1.70 | 0.00 0.00% |
| 12/31/09 | 1.72 | 1.72 | 1.60 | 458,486 | 1.70 | -0.03 -1.73% |
| 12/30/09 | 1.72 | 1.73 | 1.68 | 257,613 | 1.73 | 0.00 0.00% |
| 12/29/09 | 1.88 | 1.90 | 1.67 | 716,904 | 1.73 | -0.15 -7.98% |
| 12/28/09 | 1.90 | 1.92 | 1.86 | 262,878 | 1.88 | 0.00 0.00% |
| 12/25/09 | 1.90 | 1.90 | 1.85 | 66,343 | 1.88 | 0.00 0.00% |
| 12/24/09 | 1.90 | 1.90 | 1.85 | 66,343 | 1.88 | 0.00 0.00% |
| 12/23/09 | 1.93 | 1.95 | 1.85 | 305,109 | 1.88 | -0.04 -2.08% |
| 12/22/09 | 1.95 | 1.95 | 1.89 | 294,211 | 1.92 | -0.01 -0.52% |
| 12/21/09 | 1.93 | 1.97 | 1.85 | 393,669 | 1.93 | +0.01 +0.52% |
| 12/18/09 | 1.85 | 1.92 | 1.79 | 1,400,454 | 1.92 | +0.09 +4.92% |
| 12/17/09 | 1.80 | 1.89 | 1.78 | 312,079 | 1.83 | +0.02 +1.10% |
| 12/16/09 | 1.81 | 1.83 | 1.78 | 374,057 | 1.81 | +0.02 +1.12% |
| 12/15/09 | 1.76 | 1.94 | 1.75 | 834,635 | 1.79 | +0.02 +1.13% |
| 12/14/09 | 1.78 | 1.80 | 1.75 | 320,119 | 1.77 | -0.03 -1.67% |
| 12/11/09 | 1.82 | 1.85 | 1.76 | 238,709 | 1.80 | -0.01 -0.55% |
| 12/10/09 | 1.78 | 1.89 | 1.75 | 761,656 | 1.81 | +0.03 +1.69% |
| 12/09/09 | 1.71 | 1.79 | 1.70 | 625,829 | 1.78 | +0.08 +4.71% |
| 12/08/09 | 1.70 | 1.73 | 1.64 | 777,357 | 1.70 | -0.01 -0.58% |
| 12/07/09 | 1.67 | 1.72 | 1.66 | 444,531 | 1.71 | +0.03 +1.79% |
| 12/04/09 | 1.67 | 1.69 | 1.63 | 320,470 | 1.68 | +0.07 +4.35% |
| 12/03/09 | 1.65 | 1.70 | 1.60 | 563,601 | 1.61 | -0.04 -2.42% |
| 12/02/09 | 1.58 | 1.65 | 1.58 | 611,065 | 1.65 | +0.07 +4.43% |
| \/ Download Data To Spreadsheet | ||||||
