Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
2.550
+0.260 (11.35%)
At close: Jun 26, 2026, 4:00 PM EDT
2.559
+0.009 (0.37%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.28 | 2.55 | 2.28 | 2.55 | 2.55 | 11.35% | 38,363,792 |
| Jun 25, 2026 | 2.23 | 2.38 | 2.23 | 2.29 | 2.29 | 3.15% | 3,392,926 |
| Jun 24, 2026 | 2.18 | 2.27 | 2.18 | 2.22 | 2.22 | 2.78% | 2,818,597 |
| Jun 23, 2026 | 2.10 | 2.24 | 2.06 | 2.16 | 2.16 | 0.47% | 2,756,647 |
| Jun 22, 2026 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 6.97% | 3,025,232 |
| Jun 18, 2026 | 2.04 | 2.10 | 1.98 | 2.01 | 2.01 | -1.47% | 3,924,078 |
| Jun 17, 2026 | 1.95 | 2.09 | 1.95 | 2.04 | 2.04 | 4.62% | 2,598,295 |
| Jun 16, 2026 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -0.51% | 1,853,926 |
| Jun 15, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 2,081,608 |
| Jun 12, 2026 | 1.89 | 2.03 | 1.88 | 1.92 | 1.92 | 1.59% | 2,994,452 |
| Jun 11, 2026 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 2,041,413 |
| Jun 10, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | - | 1,283,139 |
| Jun 9, 2026 | 1.88 | 1.93 | 1.84 | 1.88 | 1.88 | - | 1,262,183 |
| Jun 8, 2026 | 1.93 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 1,489,321 |
| Jun 5, 2026 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 0.53% | 1,761,568 |
| Jun 4, 2026 | 1.84 | 1.99 | 1.84 | 1.90 | 1.90 | 2.70% | 1,756,886 |
| Jun 3, 2026 | 1.84 | 1.93 | 1.80 | 1.85 | 1.85 | -2.12% | 2,661,214 |
| Jun 2, 2026 | 2.09 | 2.09 | 1.88 | 1.89 | 1.89 | -8.70% | 3,157,449 |
| Jun 1, 2026 | 2.17 | 2.19 | 2.07 | 2.07 | 2.07 | -5.05% | 1,830,117 |
| May 29, 2026 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 1,617,877 |
| May 28, 2026 | 2.17 | 2.27 | 2.17 | 2.21 | 2.21 | 1.84% | 1,866,698 |
| May 27, 2026 | 2.05 | 2.21 | 2.04 | 2.17 | 2.17 | 5.34% | 1,931,114 |
| May 26, 2026 | 2.21 | 2.22 | 2.04 | 2.06 | 2.06 | -4.63% | 3,074,558 |
| May 22, 2026 | 2.23 | 2.29 | 2.16 | 2.16 | 2.16 | -3.14% | 1,625,337 |
| May 21, 2026 | 2.11 | 2.26 | 2.11 | 2.23 | 2.23 | 0.90% | 1,688,464 |
| May 20, 2026 | 2.13 | 2.26 | 2.13 | 2.21 | 2.21 | 3.76% | 1,700,074 |
| May 19, 2026 | 2.11 | 2.15 | 2.04 | 2.13 | 2.13 | -0.47% | 1,646,459 |
| May 18, 2026 | 2.22 | 2.26 | 2.08 | 2.14 | 2.14 | -4.04% | 2,226,678 |
| May 15, 2026 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -4.29% | 2,117,562 |
| May 14, 2026 | 2.44 | 2.44 | 2.29 | 2.33 | 2.33 | -4.51% | 2,521,321 |
| May 13, 2026 | 2.41 | 2.51 | 2.34 | 2.44 | 2.44 | 1.24% | 3,314,830 |
| May 12, 2026 | 2.31 | 2.53 | 2.25 | 2.41 | 2.41 | 4.33% | 6,253,566 |
| May 11, 2026 | 2.01 | 2.47 | 2.00 | 2.31 | 2.31 | 15.50% | 13,977,932 |
| May 8, 2026 | 1.69 | 2.00 | 1.64 | 2.00 | 2.00 | 19.05% | 7,018,739 |
| May 7, 2026 | 1.65 | 1.69 | 1.52 | 1.68 | 1.68 | 5.00% | 5,024,677 |
| May 6, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 2,210,354 |
| May 5, 2026 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 1,588,385 |
| May 4, 2026 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 1,095,620 |
| May 1, 2026 | 1.59 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 1,398,160 |
| Apr 30, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 3.87% | 1,160,391 |
| Apr 29, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.63% | 1,607,784 |
| Apr 28, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 990,047 |
| Apr 27, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,920,482 |
| Apr 24, 2026 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | - | 1,931,996 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.67 | 1.68 | 1.68 | -7.69% | 2,208,152 |
| Apr 22, 2026 | 1.85 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 1,401,918 |
| Apr 21, 2026 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | 1,402,013 |
| Apr 20, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | -1.60% | 1,649,963 |
| Apr 17, 2026 | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | 1.63% | 3,142,111 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -1.08% | 1,969,267 |
| Apr 15, 2026 | 1.75 | 1.86 | 1.74 | 1.86 | 1.86 | 6.29% | 2,135,662 |
| Apr 14, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 1,257,529 |
| Apr 13, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 838,359 |
| Apr 10, 2026 | 1.77 | 1.80 | 1.70 | 1.72 | 1.72 | -2.27% | 1,368,261 |
| Apr 9, 2026 | 1.65 | 1.84 | 1.65 | 1.76 | 1.76 | 5.39% | 3,948,321 |
| Apr 8, 2026 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 4.37% | 2,303,383 |
| Apr 7, 2026 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 1,888,348 |
| Apr 6, 2026 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | - | 1,587,079 |
| Apr 2, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -3.05% | 2,316,350 |
| Apr 1, 2026 | 1.59 | 1.71 | 1.55 | 1.64 | 1.64 | 5.13% | 2,904,323 |
| Mar 31, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 3.31% | 1,754,933 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.49 | 1.51 | 1.51 | -8.48% | 3,358,384 |
| Mar 27, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 1,714,654 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 3,670,844 |
| Mar 25, 2026 | 1.72 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 2,731,167 |
| Mar 24, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 4.88% | 2,701,283 |
| Mar 23, 2026 | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | 5.13% | 1,853,359 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -3.70% | 6,680,626 |
| Mar 19, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.85% | 1,456,881 |
| Mar 18, 2026 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 1,395,000 |
| Mar 17, 2026 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 0.62% | 1,308,969 |
| Mar 16, 2026 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 2,045,206 |
| Mar 13, 2026 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | -1.74% | 2,245,545 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | - | 1,928,561 |
| Mar 11, 2026 | 1.66 | 1.72 | 1.61 | 1.72 | 1.72 | 3.61% | 2,423,785 |
| Mar 10, 2026 | 1.72 | 1.78 | 1.61 | 1.66 | 1.66 | -1.19% | 3,522,091 |
| Mar 9, 2026 | 1.69 | 1.79 | 1.66 | 1.68 | 1.68 | -1.75% | 3,642,071 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.58 | 1.71 | 1.71 | 4.27% | 4,901,176 |
| Mar 5, 2026 | 1.54 | 1.76 | 1.45 | 1.64 | 1.64 | 0.61% | 4,156,723 |
| Mar 4, 2026 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | 1.24% | 2,510,134 |
| Mar 3, 2026 | 1.51 | 1.64 | 1.49 | 1.61 | 1.61 | 3.21% | 3,908,202 |
| Mar 2, 2026 | 1.42 | 1.58 | 1.42 | 1.56 | 1.56 | 6.12% | 2,741,013 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 1,258,425 |
| Feb 26, 2026 | 1.48 | 1.53 | 1.42 | 1.50 | 1.50 | - | 1,916,219 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 2,085,030 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.48 | 1.48 | 1.48 | -1.99% | 2,535,518 |
| Feb 23, 2026 | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | 2,404,809 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 2,257,179 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.40 | 1.52 | 1.52 | 15.15% | 3,378,751 |
| Feb 18, 2026 | 1.31 | 1.37 | 1.30 | 1.32 | 1.32 | - | 1,708,034 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 995,337 |
| Feb 13, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | - | 1,106,488 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 1,665,758 |
| Feb 11, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 4.58% | 2,144,095 |
| Feb 10, 2026 | 1.23 | 1.33 | 1.23 | 1.31 | 1.31 | 9.17% | 2,691,046 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 1,736,037 |
| Feb 6, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 4.24% | 2,085,891 |
| Feb 5, 2026 | 1.33 | 1.40 | 1.17 | 1.18 | 1.18 | -7.09% | 6,926,324 |
| Feb 4, 2026 | 1.29 | 1.32 | 1.18 | 1.27 | 1.27 | -0.78% | 3,758,369 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.19 | 1.28 | 1.28 | 2.40% | 2,888,957 |