Skip to main content
Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.400
-0.020 (-1.41%)
At close: Dec 5, 2025, 4:00 PM EST
1.380
-0.020 (-1.43%)
After-hours: Dec 5, 2025, 7:30 PM EST

Lexicon Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.421.451.381.401.40-1.41%1,547,854
Dec 4, 20251.411.431.381.421.421.43%1,437,779
Dec 3, 20251.341.411.341.401.404.48%1,529,582
Dec 2, 20251.371.401.341.341.34-1.47%772,372
Dec 1, 20251.381.401.351.361.36-4.90%1,299,292
Nov 28, 20251.431.471.401.431.43-726,136
Nov 26, 20251.411.441.391.431.431.42%772,357
Nov 25, 20251.441.441.371.411.41-0.70%1,168,210
Nov 24, 20251.351.421.341.421.425.97%999,291
Nov 21, 20251.321.351.281.341.341.52%1,860,327
Nov 20, 20251.441.511.321.321.32-8.97%2,760,802
Nov 19, 20251.481.521.431.451.45-1.36%1,604,869
Nov 18, 20251.451.481.431.471.470.68%1,339,495
Nov 17, 20251.471.471.421.461.46-2.01%1,705,611
Nov 14, 20251.381.511.361.491.493.47%2,234,967
Nov 13, 20251.511.531.431.441.44-6.49%1,533,308
Nov 12, 20251.561.641.471.541.54-1.28%4,316,703
Nov 11, 20251.391.591.361.561.569.86%3,637,074
Nov 10, 20251.251.451.251.421.4213.60%3,915,804
Nov 7, 20251.391.421.181.251.25-12.59%4,949,943
Nov 6, 20251.401.531.391.431.433.62%2,938,055
Nov 5, 20251.331.401.311.381.383.76%2,727,216
Nov 4, 20251.331.391.321.331.33-2.21%1,277,771
Nov 3, 20251.381.391.351.361.36-1.45%1,911,413
Oct 31, 20251.351.401.341.381.382.99%1,111,291
Oct 30, 20251.341.371.301.341.340.75%1,200,327
Oct 29, 20251.371.371.311.331.33-2.92%2,224,857
Oct 28, 20251.391.411.361.371.37-1.44%1,459,637
Oct 27, 20251.451.481.391.391.39-2.11%2,099,753
Oct 24, 20251.421.461.401.421.421.43%1,010,036
Oct 23, 20251.401.441.401.401.400.72%789,598
Oct 22, 20251.441.451.361.391.39-3.47%2,202,343
Oct 21, 20251.521.531.441.441.44-5.26%1,563,633
Oct 20, 20251.441.531.431.521.527.04%1,880,034
Oct 17, 20251.441.461.391.421.42-3.40%1,695,680
Oct 16, 20251.541.581.451.471.47-3.92%3,009,042
Oct 15, 20251.491.531.471.531.534.79%2,239,696
Oct 14, 20251.441.491.421.461.461.39%1,836,858
Oct 13, 20251.511.511.401.441.44-3.36%2,877,240
Oct 10, 20251.661.661.451.491.49-9.15%4,923,730
Oct 9, 20251.451.651.451.641.6414.69%5,667,750
Oct 8, 20251.521.541.411.431.43-5.92%3,069,768
Oct 7, 20251.591.611.481.521.52-1.94%4,060,311
Oct 6, 20251.451.551.431.551.559.93%3,598,099
Oct 3, 20251.401.461.381.411.412.17%2,268,456
Oct 2, 20251.421.451.361.381.38-2.13%2,038,779
Oct 1, 20251.351.451.341.411.414.44%2,795,003
Sep 30, 20251.371.391.281.351.35-2.88%2,604,109
Sep 29, 20251.391.411.371.391.39-0.71%2,020,541
Sep 26, 20251.351.421.291.401.404.48%3,554,435
Sep 25, 20251.311.371.271.341.340.75%3,736,089
Sep 24, 20251.221.341.221.331.339.92%3,541,235
Sep 23, 20251.181.251.171.211.214.31%2,072,976
Sep 22, 20251.211.211.161.161.16-2.52%1,765,218
Sep 19, 20251.251.261.161.191.19-2.46%3,249,489
Sep 18, 20251.111.251.111.221.2211.93%5,633,190
Sep 17, 20251.081.111.061.091.09-0.91%2,093,316
Sep 16, 20251.141.141.091.101.10-1.79%1,457,250
Sep 15, 20251.171.191.111.121.12-2.61%1,715,466
Sep 12, 20251.101.151.101.151.153.60%1,688,007
Sep 11, 20251.081.131.081.111.112.78%1,908,707
Sep 10, 20251.131.131.081.081.08-4.42%1,605,992
Sep 9, 20251.071.151.061.131.134.63%2,263,308
Sep 8, 20251.091.101.051.081.08-0.92%1,082,655
Sep 5, 20251.061.111.051.091.091.87%1,783,998
Sep 4, 20251.081.091.031.071.07-0.93%1,522,847
Sep 3, 20251.131.131.081.081.08-3.57%1,186,367
Sep 2, 20251.121.201.091.121.121.82%3,336,929
Aug 29, 20251.131.151.091.101.10-4.35%1,492,913
Aug 28, 20251.131.151.101.151.151.77%1,762,590
Aug 27, 20251.151.151.121.131.13-0.88%1,410,159
Aug 26, 20251.141.161.121.141.140.88%917,802
Aug 25, 20251.191.201.131.131.13-5.04%1,255,773
Aug 22, 20251.151.231.151.191.191.71%1,414,679
Aug 21, 20251.151.171.131.171.173.54%1,547,058
Aug 20, 20251.121.161.121.131.13-2.59%1,404,678
Aug 19, 20251.211.211.141.161.16-4.13%1,789,610
Aug 18, 20251.231.241.161.211.21-2.42%1,881,296
Aug 15, 20251.201.241.161.241.245.08%3,439,945
Aug 14, 20251.111.201.101.181.186.31%3,361,090
Aug 13, 20251.061.121.051.111.114.72%2,342,428
Aug 12, 20251.041.061.021.061.061.92%1,870,501
Aug 11, 20251.091.101.031.041.04-3.70%2,039,086
Aug 8, 20251.111.151.041.081.08-3.57%2,834,120
Aug 7, 20251.181.271.101.121.12-2.61%3,480,954
Aug 6, 20251.121.241.081.151.159.52%6,146,617
Aug 5, 20251.141.141.031.051.05-6.25%3,343,602
Aug 4, 20251.111.171.071.121.124.67%2,307,102
Aug 1, 20251.071.101.041.071.07-1,139,390
Jul 31, 20251.021.111.011.071.074.90%1,993,165
Jul 30, 20251.051.101.001.021.02-4.67%1,728,125
Jul 29, 20251.081.081.031.071.07-1.83%1,980,234
Jul 28, 20251.121.131.021.091.09-0.91%3,211,658
Jul 25, 20251.121.161.081.101.10-2.65%2,368,567
Jul 24, 20251.211.241.121.131.13-6.61%2,857,104
Jul 23, 20251.211.261.211.211.210.83%2,592,089
Jul 22, 20251.231.241.161.201.20-2.44%3,927,864
Jul 21, 20251.301.301.221.231.23-3,970,614
Jul 18, 20251.361.421.211.231.23-8.89%5,111,086
Jul 17, 20251.301.431.291.351.354.65%4,762,325