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 )

1.840 -0.100 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 3.260 3.300 2.810 3.010 3,619,858 -0.43(-12.37%)
Sep 27, 2019 3.370 3.620 3.350 3.435 1,696,400 +0.04(+1.33%)
Sep 26, 2019 3.550 3.580 3.250 3.390 1,913,949 -0.10(-2.87%)
Sep 25, 2019 3.190 3.500 3.030 3.490 1,816,061 +0.31(+9.75%)
Sep 24, 2019 3.360 3.360 2.870 3.180 3,024,025 -0.18(-5.36%)
Sep 23, 2019 3.480 3.540 3.200 3.360 2,173,897 -0.20(-5.62%)
Sep 20, 2019 3.470 3.750 3.440 3.560 3,720,500 +0.11(+3.19%)
Sep 19, 2019 3.810 3.850 3.320 3.450 5,558,105 -0.35(-9.21%)
Sep 18, 2019 3.100 3.890 3.060 3.800 15,951,250 +0.86(+29.25%)
Sep 17, 2019 2.920 3.410 2.800 2.940 8,441,570 +0.20(+7.30%)
Sep 16, 2019 2.350 2.800 2.340 2.740 3,190,111 +0.40(+17.09%)
Sep 13, 2019 2.370 2.480 2.250 2.340 1,777,400 -0.08(-3.31%)
Sep 12, 2019 2.100 2.550 2.000 2.420 4,565,786 +0.22(+10.00%)
Sep 11, 2019 2.360 2.710 2.110 2.200 14,599,734 +0.03(+1.38%)
Sep 10, 2019 1.400 2.170 1.380 2.170 4,113,186 +0.75(+52.82%)
Sep 09, 2019 1.390 1.450 1.320 1.420 559,478 +0.04(+2.90%)
Sep 06, 2019 1.300 1.440 1.290 1.380 1,275,300 +0.09(+6.98%)
Sep 05, 2019 1.280 1.340 1.220 1.290 1,412,108 +0.04(+3.20%)
Sep 04, 2019 1.300 1.300 1.220 1.250 976,552 -0.04(-3.10%)
Sep 03, 2019 1.350 1.350 1.230 1.290 912,927 -0.03(-2.27%)
Aug 30, 2019 1.330 1.350 1.280 1.320 485,600 +0.00(+0.00%)
Aug 29, 2019 1.330 1.340 1.280 1.320 521,495 +0.01(+0.76%)
Aug 28, 2019 1.300 1.350 1.260 1.310 583,242 +0.02(+1.55%)
Aug 27, 2019 1.330 1.345 1.260 1.290 567,218 -0.04(-3.01%)
Aug 26, 2019 1.340 1.350 1.280 1.330 569,598 +0.03(+2.31%)
Aug 23, 2019 1.360 1.370 1.300 1.300 859,900 -0.06(-4.41%)
Aug 22, 2019 1.400 1.420 1.330 1.360 670,532 -0.05(-3.55%)
Aug 21, 2019 1.400 1.440 1.360 1.410 836,189 +0.09(+6.82%)
Aug 20, 2019 1.410 1.410 1.320 1.320 531,387 -0.09(-6.38%)
Aug 19, 2019 1.380 1.430 1.360 1.410 702,360 +0.04(+2.92%)
Aug 16, 2019 1.350 1.380 1.310 1.370 614,300 +0.05(+3.79%)
Aug 15, 2019 1.450 1.450 1.290 1.320 784,499 -0.13(-8.97%)
Aug 14, 2019 1.450 1.500 1.400 1.450 852,078 -0.01(-0.68%)
Aug 13, 2019 1.490 1.520 1.280 1.460 1,226,274 -0.01(-0.68%)
Aug 12, 2019 1.550 1.580 1.410 1.470 1,451,945 -0.06(-3.92%)
Aug 09, 2019 1.340 1.550 1.330 1.530 4,144,300 +0.25(+19.53%)
Aug 08, 2019 1.350 1.350 1.260 1.280 1,032,444 -0.04(-3.03%)
Aug 07, 2019 1.300 1.360 1.270 1.320 1,163,349 -0.02(-1.49%)
Aug 06, 2019 1.380 1.380 1.240 1.340 1,786,533 +0.01(+0.75%)
Aug 05, 2019 1.250 1.410 1.220 1.330 3,077,302 +0.13(+10.83%)
Aug 02, 2019 1.310 1.320 1.125 1.200 3,306,000 -0.11(-8.40%)
Aug 01, 2019 1.300 1.400 1.290 1.310 2,563,420 -0.04(-2.96%)
Jul 31, 2019 1.530 1.550 1.340 1.350 5,123,686 -0.31(-18.67%)
Jul 30, 2019 1.700 1.790 1.570 1.660 5,759,643 -0.03(-1.78%)
Jul 29, 2019 2.470 2.500 1.460 1.690 23,322,628 -4.00(-70.30%)
Jul 26, 2019 5.600 5.760 5.560 5.690 801,200 +0.08(+1.43%)
Jul 25, 2019 5.530 5.610 5.380 5.610 346,733 +0.09(+1.63%)
Jul 24, 2019 5.370 5.580 5.350 5.520 346,095 +0.13(+2.41%)
Jul 23, 2019 5.500 5.500 5.310 5.390 222,151 -0.06(-1.10%)
Jul 22, 2019 5.310 5.490 5.160 5.450 288,063 +0.17(+3.22%)
Jul 19, 2019 5.310 5.503 5.230 5.280 565,200 -0.05(-0.94%)
Jul 18, 2019 5.350 5.610 5.210 5.330 518,546 -0.02(-0.37%)
Jul 17, 2019 5.540 5.550 5.280 5.350 471,492 -0.19(-3.43%)
Jul 16, 2019 5.880 5.940 5.415 5.540 819,760 -0.40(-6.73%)
Jul 15, 2019 6.200 6.240 5.915 5.940 277,690 -0.26(-4.19%)
Jul 12, 2019 6.220 6.300 6.110 6.200 217,400 +0.00(+0.00%)
Jul 11, 2019 6.340 6.390 6.140 6.200 250,374 -0.14(-2.21%)
Jul 10, 2019 6.420 6.490 6.230 6.340 191,210 -0.03(-0.47%)
Jul 09, 2019 6.210 6.390 6.200 6.370 196,628 +0.32(+5.29%)
Jul 08, 2019 6.300 6.320 6.050 6.050 210,332 -0.24(-3.82%)
Jul 05, 2019 6.370 6.445 6.260 6.290 210,800 -0.07(-1.10%)
Jul 03, 2019 6.260 6.390 6.180 6.360 123,300 +0.12(+1.92%)
Jul 02, 2019 6.650 6.650 6.170 6.240 368,224 -0.26(-4.00%)
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.