Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexicon Pharmaceutcl (NQ: LXRX )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.200 2.210 2.110 2.150 360,437 -0.05(-2.27%)
Oct 28, 2022 2.100 2.200 2.060 2.200 428,423 +0.11(+5.26%)
Oct 27, 2022 2.130 2.130 2.060 2.090 383,526 -0.02(-0.95%)
Oct 26, 2022 2.110 2.170 2.040 2.110 388,273 +0.02(+0.96%)
Oct 25, 2022 1.950 2.110 1.950 2.090 981,618 +0.15(+7.73%)
Oct 24, 2022 1.960 1.970 1.870 1.940 410,741 +0.00(+0.00%)
Oct 21, 2022 1.920 1.950 1.870 1.940 466,874 +0.05(+2.65%)
Oct 20, 2022 1.970 2.050 1.875 1.890 587,814 -0.06(-3.08%)
Oct 19, 2022 2.080 2.080 1.930 1.950 882,187 -0.14(-6.70%)
Oct 18, 2022 2.230 2.268 2.085 2.090 621,971 -0.11(-5.00%)
Oct 17, 2022 2.120 2.210 2.120 2.200 488,571 +0.09(+4.27%)
Oct 14, 2022 2.200 2.230 2.100 2.110 353,441 -0.05(-2.31%)
Oct 13, 2022 2.070 2.180 2.010 2.160 501,660 +0.03(+1.41%)
Oct 12, 2022 2.200 2.220 2.060 2.130 425,677 -0.07(-3.18%)
Oct 11, 2022 2.200 2.259 2.100 2.200 542,152 +0.05(+2.33%)
Oct 10, 2022 2.300 2.320 2.150 2.150 399,935 -0.14(-6.11%)
Oct 07, 2022 2.450 2.490 2.270 2.290 677,954 -0.17(-6.91%)
Oct 06, 2022 2.460 2.530 2.425 2.460 421,224 -0.01(-0.40%)
Oct 05, 2022 2.510 2.560 2.430 2.470 301,215 -0.09(-3.52%)
Oct 04, 2022 2.530 2.570 2.470 2.560 584,263 +0.11(+4.49%)
Oct 03, 2022 2.420 2.490 2.370 2.450 422,847 +0.05(+2.08%)
Sep 30, 2022 2.410 2.550 2.400 2.400 520,689 -0.01(-0.41%)
Sep 29, 2022 2.530 2.530 2.400 2.410 260,390 -0.14(-5.49%)
Sep 28, 2022 2.450 2.580 2.450 2.550 502,083 +0.13(+5.37%)
Sep 27, 2022 2.360 2.440 2.345 2.420 681,280 +0.09(+3.86%)
Sep 26, 2022 2.300 2.415 2.300 2.330 396,802 +0.00(+0.00%)
Sep 23, 2022 2.320 2.380 2.305 2.330 430,449 -0.04(-1.69%)
Sep 22, 2022 2.430 2.440 2.310 2.370 663,588 -0.08(-3.27%)
Sep 21, 2022 2.560 2.575 2.430 2.450 673,312 -0.08(-3.16%)
Sep 20, 2022 2.480 2.580 2.425 2.530 879,499 +0.06(+2.43%)
Sep 19, 2022 2.590 2.600 2.390 2.470 985,263 -0.16(-6.08%)
Sep 16, 2022 2.650 2.660 2.540 2.630 2,879,892 -0.05(-1.87%)
Sep 15, 2022 2.720 2.770 2.635 2.680 495,249 -0.07(-2.55%)
Sep 14, 2022 2.730 2.820 2.725 2.750 357,628 +0.01(+0.36%)
Sep 13, 2022 2.750 2.820 2.700 2.740 450,831 -0.08(-2.84%)
Sep 12, 2022 2.890 2.890 2.800 2.820 390,204 -0.08(-2.76%)
Sep 09, 2022 2.890 2.960 2.840 2.900 466,632 +0.05(+1.75%)
Sep 08, 2022 2.670 2.860 2.670 2.850 482,399 +0.13(+4.78%)
Sep 07, 2022 2.580 2.720 2.550 2.720 961,486 +0.15(+5.84%)
Sep 06, 2022 2.740 2.780 2.570 2.570 524,543 -0.15(-5.51%)
Sep 02, 2022 2.810 2.890 2.720 2.720 435,647 -0.04(-1.45%)
Sep 01, 2022 2.750 2.770 2.661 2.760 338,736 +0.01(+0.36%)
Aug 31, 2022 2.720 2.820 2.720 2.750 398,652 +0.05(+1.85%)
Aug 30, 2022 2.800 2.855 2.645 2.700 559,373 -0.06(-2.17%)
Aug 29, 2022 2.770 2.830 2.720 2.760 502,543 -0.03(-1.08%)
Aug 26, 2022 2.990 3.002 2.765 2.790 584,114 -0.21(-7.00%)
Aug 25, 2022 3.050 3.090 2.933 3.000 540,607 -0.04(-1.32%)
Aug 24, 2022 2.900 3.050 2.880 3.040 600,021 +0.15(+5.19%)
Aug 23, 2022 2.880 2.930 2.760 2.890 628,705 +0.02(+0.70%)
Aug 22, 2022 3.030 3.110 2.820 2.870 1,292,318 -0.20(-6.51%)
Aug 19, 2022 3.000 3.145 2.970 3.070 789,556 -0.03(-0.97%)
Aug 18, 2022 3.070 3.150 2.970 3.100 864,090 +0.04(+1.31%)
Aug 17, 2022 3.220 3.310 3.060 3.060 1,409,098 -0.22(-6.71%)
Aug 16, 2022 3.480 3.480 3.250 3.280 1,061,656 -0.15(-4.37%)
Aug 15, 2022 3.180 3.455 3.150 3.430 1,638,846 +0.26(+8.20%)
Aug 12, 2022 2.900 3.270 2.785 3.170 3,265,156 +0.41(+14.86%)
Aug 11, 2022 2.770 2.855 2.710 2.760 1,193,029 -0.02(-0.72%)
Aug 10, 2022 2.650 2.809 2.585 2.780 1,217,125 +0.22(+8.59%)
Aug 09, 2022 2.670 2.670 2.500 2.560 1,268,089 -0.02(-0.78%)
Aug 08, 2022 2.870 3.017 2.470 2.580 2,883,532 -0.25(-8.83%)
Aug 05, 2022 2.620 2.880 2.600 2.830 2,741,774 +0.14(+5.20%)
Aug 04, 2022 2.690 2.790 2.640 2.690 1,997,578 +0.00(+0.00%)
Aug 03, 2022 2.610 2.780 2.600 2.690 1,771,639 +0.09(+3.46%)
Aug 02, 2022 2.550 2.630 2.450 2.600 4,026,611 +0.23(+9.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.