Lexicon Pharmaceuticals, Inc. (LXRX)
NASDAQ: LXRX · Real-Time Price · USD
1.660
-0.030 (-1.78%)
At close: Apr 28, 2026, 4:00 PM EDT
1.670
+0.010 (0.60%)
Pre-market: Apr 29, 2026, 4:18 AM EDT
Lexicon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 989,024 |
| Apr 27, 2026 | 1.68 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,909,771 |
| Apr 24, 2026 | 1.67 | 1.70 | 1.62 | 1.68 | 1.68 | - | 1,918,582 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.67 | 1.68 | 1.68 | -7.69% | 2,187,563 |
| Apr 22, 2026 | 1.85 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 1,384,784 |
| Apr 21, 2026 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | 1,401,339 |
| 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 |
| Feb 2, 2026 | 1.15 | 1.29 | 1.13 | 1.25 | 1.25 | 7.76% | 3,919,081 |
| Jan 30, 2026 | 1.29 | 1.33 | 1.10 | 1.16 | 1.16 | -19.44% | 17,102,727 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -4.00% | 1,641,224 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.50 | 1.50 | 1.50 | -12.28% | 2,459,349 |
| Jan 27, 2026 | 1.57 | 1.71 | 1.55 | 1.71 | 1.71 | 8.92% | 2,484,350 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -7.65% | 2,570,617 |
| Jan 23, 2026 | 1.78 | 1.79 | 1.65 | 1.70 | 1.70 | -3.41% | 3,460,603 |
| Jan 22, 2026 | 1.55 | 1.83 | 1.52 | 1.76 | 1.76 | 12.82% | 8,330,224 |
| Jan 21, 2026 | 1.34 | 1.65 | 1.33 | 1.56 | 1.56 | 19.08% | 10,503,271 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -4.38% | 1,651,532 |
| Jan 16, 2026 | 1.28 | 1.41 | 1.26 | 1.37 | 1.37 | 7.03% | 2,909,365 |
| Jan 15, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 1,409,746 |
| Jan 14, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 1,592,565 |
| Jan 13, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 1,529,921 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 0.85% | 1,737,536 |
| Jan 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 1,202,573 |
| Jan 8, 2026 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 1,202,294 |
| Jan 7, 2026 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 2.63% | 2,063,344 |
| Jan 6, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | - | 1,173,446 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | - | 1,296,004 |
| Jan 2, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 902,605 |
| Dec 31, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 1,791,175 |
| Dec 30, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 2,346,110 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -4.88% | 1,547,101 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | - | 896,691 |
| Dec 24, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 748,024 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 1,776,335 |
| Dec 22, 2025 | 1.17 | 1.32 | 1.16 | 1.22 | 1.22 | 4.27% | 2,894,059 |
| Dec 19, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 3,454,925 |
| Dec 18, 2025 | 1.15 | 1.25 | 1.14 | 1.18 | 1.18 | 2.61% | 1,921,699 |
| Dec 17, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 2,171,722 |
| Dec 16, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 1,695,288 |
| Dec 15, 2025 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 1,298,121 |
| Dec 12, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 1,080,696 |
| Dec 11, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | - | 1,062,857 |
| Dec 10, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 1,248,820 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -5.76% | 2,018,195 |
| Dec 8, 2025 | 1.42 | 1.48 | 1.35 | 1.39 | 1.39 | -0.71% | 2,080,494 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,554,208 |
| Dec 4, 2025 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 1,440,121 |
| Dec 3, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 4.48% | 1,531,642 |