Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.680
-0.030 (-1.75%)
At close: Mar 9, 2026, 4:00 PM EDT
1.670
-0.010 (-0.60%)
After-hours: Mar 9, 2026, 5:33 PM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.69 | 1.79 | 1.66 | 1.67 | - | -2.34% | 3,303,552 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.58 | 1.71 | 1.71 | 4.27% | 4,891,341 |
| Mar 5, 2026 | 1.54 | 1.76 | 1.45 | 1.64 | 1.64 | 0.61% | 4,155,159 |
| Mar 4, 2026 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | 1.24% | 2,502,068 |
| Mar 3, 2026 | 1.51 | 1.64 | 1.49 | 1.61 | 1.61 | 3.21% | 3,890,854 |
| Mar 2, 2026 | 1.42 | 1.58 | 1.42 | 1.56 | 1.56 | 6.12% | 2,736,441 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 1,256,998 |
| Feb 26, 2026 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | - | 1,801,066 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 2,084,980 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.48 | 1.48 | 1.48 | -1.99% | 2,534,213 |
| Feb 23, 2026 | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | 2,399,689 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 2,255,919 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.40 | 1.52 | 1.52 | 15.15% | 3,374,929 |
| Feb 18, 2026 | 1.31 | 1.37 | 1.30 | 1.32 | 1.32 | - | 1,534,806 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 988,414 |
| Feb 13, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | - | 1,103,355 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 1,663,686 |
| Feb 11, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 4.58% | 2,142,593 |
| Feb 10, 2026 | 1.23 | 1.33 | 1.23 | 1.31 | 1.31 | 9.17% | 2,588,510 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 1,733,612 |
| Feb 6, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 4.24% | 2,083,890 |
| Feb 5, 2026 | 1.33 | 1.40 | 1.17 | 1.18 | 1.18 | -7.09% | 6,848,805 |
| Feb 4, 2026 | 1.29 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 3,439,925 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.19 | 1.28 | 1.28 | 2.40% | 2,796,133 |
| Feb 2, 2026 | 1.15 | 1.29 | 1.13 | 1.25 | 1.25 | 7.76% | 3,917,614 |
| Jan 30, 2026 | 1.29 | 1.33 | 1.10 | 1.16 | 1.16 | -19.44% | 17,075,342 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -4.00% | 1,630,069 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.50 | 1.50 | 1.50 | -12.28% | 2,431,033 |
| Jan 27, 2026 | 1.57 | 1.71 | 1.55 | 1.71 | 1.71 | 8.92% | 2,469,542 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -7.65% | 2,553,720 |
| Jan 23, 2026 | 1.78 | 1.79 | 1.65 | 1.70 | 1.70 | -3.41% | 3,453,154 |
| Jan 22, 2026 | 1.55 | 1.83 | 1.52 | 1.76 | 1.76 | 12.82% | 8,274,688 |
| Jan 21, 2026 | 1.34 | 1.65 | 1.33 | 1.56 | 1.56 | 19.08% | 10,474,955 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -4.38% | 1,645,981 |
| Jan 16, 2026 | 1.28 | 1.41 | 1.26 | 1.37 | 1.37 | 7.03% | 2,907,275 |
| Jan 15, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 1,408,716 |
| Jan 14, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 1,591,193 |
| Jan 13, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 1,468,161 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 0.85% | 1,735,070 |
| Jan 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 1,200,860 |
| Jan 8, 2026 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 1,202,019 |
| Jan 7, 2026 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 2.63% | 2,062,235 |
| Jan 6, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | - | 1,166,693 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | - | 1,295,293 |
| Jan 2, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 896,343 |
| Dec 31, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 1,786,169 |
| Dec 30, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 2,345,880 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -4.88% | 1,539,816 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | - | 895,690 |
| Dec 24, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 747,829 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 1,775,313 |
| Dec 22, 2025 | 1.17 | 1.32 | 1.16 | 1.22 | 1.22 | 4.27% | 2,893,030 |
| Dec 19, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 3,454,853 |
| Dec 18, 2025 | 1.15 | 1.25 | 1.14 | 1.18 | 1.18 | 2.61% | 1,921,149 |
| Dec 17, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 2,170,553 |
| Dec 16, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 1,683,591 |
| Dec 15, 2025 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 1,273,784 |
| Dec 12, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 1,080,335 |
| Dec 11, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | - | 1,062,304 |
| Dec 10, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 1,247,408 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -5.76% | 2,013,944 |
| Dec 8, 2025 | 1.42 | 1.48 | 1.35 | 1.39 | 1.39 | -0.71% | 2,080,273 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,547,854 |
| Dec 4, 2025 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 1,437,779 |
| Dec 3, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 4.48% | 1,529,582 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 772,372 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -4.90% | 1,299,292 |
| Nov 28, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 726,136 |
| Nov 26, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 772,357 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,168,210 |
| Nov 24, 2025 | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 999,291 |
| Nov 21, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 1,860,327 |
| Nov 20, 2025 | 1.44 | 1.51 | 1.32 | 1.32 | 1.32 | -8.97% | 2,760,802 |
| Nov 19, 2025 | 1.48 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 1,604,869 |
| Nov 18, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 1,339,495 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -2.01% | 1,705,611 |
| Nov 14, 2025 | 1.38 | 1.51 | 1.36 | 1.49 | 1.49 | 3.47% | 2,234,967 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -6.49% | 1,533,308 |
| Nov 12, 2025 | 1.56 | 1.64 | 1.47 | 1.54 | 1.54 | -1.28% | 4,316,703 |
| Nov 11, 2025 | 1.39 | 1.59 | 1.36 | 1.56 | 1.56 | 9.86% | 3,637,074 |
| Nov 10, 2025 | 1.25 | 1.45 | 1.25 | 1.42 | 1.42 | 13.60% | 3,915,804 |
| Nov 7, 2025 | 1.39 | 1.42 | 1.18 | 1.25 | 1.25 | -12.59% | 4,949,943 |
| Nov 6, 2025 | 1.40 | 1.53 | 1.39 | 1.43 | 1.43 | 3.62% | 2,938,055 |
| Nov 5, 2025 | 1.33 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 2,727,216 |
| Nov 4, 2025 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 1,277,771 |
| Nov 3, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,911,413 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 1,111,291 |
| Oct 30, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 1,200,327 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.92% | 2,224,857 |
| Oct 28, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 1,459,637 |
| Oct 27, 2025 | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | -2.11% | 2,099,753 |
| Oct 24, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 1,010,036 |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 789,598 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 2,202,343 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -5.26% | 1,563,633 |
| Oct 20, 2025 | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | 7.04% | 1,880,034 |
| Oct 17, 2025 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -3.40% | 1,695,680 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.45 | 1.47 | 1.47 | -3.92% | 3,009,042 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 4.79% | 2,239,696 |
| Oct 14, 2025 | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 1,836,858 |