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 (%)
Dec 29, 2023 1.570 1.615 1.510 1.530 2,805,282 +0.00(+0.00%)
Dec 28, 2023 1.490 1.635 1.450 1.530 3,925,520 +0.07(+4.79%)
Dec 27, 2023 1.430 1.490 1.380 1.460 2,868,440 +0.05(+3.55%)
Dec 26, 2023 1.360 1.430 1.320 1.410 2,713,879 +0.10(+7.63%)
Dec 22, 2023 1.290 1.370 1.280 1.310 1,885,353 +0.04(+3.15%)
Dec 21, 2023 1.260 1.310 1.220 1.270 1,516,038 +0.05(+4.10%)
Dec 20, 2023 1.250 1.350 1.220 1.220 2,134,945 -0.05(-3.94%)
Dec 19, 2023 1.220 1.300 1.220 1.270 1,795,366 +0.06(+4.96%)
Dec 18, 2023 1.260 1.290 1.200 1.210 1,564,901 -0.06(-4.72%)
Dec 15, 2023 1.300 1.330 1.240 1.270 2,587,890 -0.03(-2.31%)
Dec 14, 2023 1.300 1.360 1.250 1.300 2,355,908 +0.02(+1.56%)
Dec 13, 2023 1.190 1.300 1.170 1.280 2,419,128 +0.10(+8.47%)
Dec 12, 2023 1.220 1.230 1.160 1.180 1,050,097 -0.07(-5.60%)
Dec 11, 2023 1.250 1.275 1.160 1.250 2,222,425 +0.00(+0.00%)
Dec 08, 2023 1.250 1.300 1.240 1.250 1,953,122 +0.00(+0.00%)
Dec 07, 2023 1.290 1.330 1.200 1.250 1,903,341 +0.01(+0.81%)
Dec 06, 2023 1.150 1.260 1.130 1.240 2,520,983 +0.10(+8.77%)
Dec 05, 2023 1.190 1.220 1.140 1.140 1,979,585 -0.06(-5.00%)
Dec 04, 2023 1.150 1.210 1.120 1.200 2,503,677 +0.05(+4.35%)
Dec 01, 2023 1.070 1.160 1.040 1.150 2,133,591 +0.09(+8.49%)
Nov 30, 2023 1.130 1.160 1.060 1.060 3,428,088 -0.05(-4.50%)
Nov 29, 2023 1.120 1.155 1.100 1.110 1,079,885 +0.01(+0.91%)
Nov 28, 2023 1.120 1.125 1.070 1.100 913,919 -0.01(-0.90%)
Nov 27, 2023 1.130 1.135 1.090 1.110 1,255,138 -0.02(-1.77%)
Nov 24, 2023 1.160 1.170 1.100 1.130 1,226,282 +0.03(+2.73%)
Nov 22, 2023 1.100 1.150 1.100 1.100 994,874 +0.02(+1.85%)
Nov 21, 2023 1.150 1.160 1.080 1.080 1,489,070 -0.10(-8.47%)
Nov 20, 2023 1.150 1.200 1.130 1.180 2,871,061 +0.06(+5.36%)
Nov 17, 2023 1.090 1.120 1.060 1.120 1,455,669 +0.06(+5.66%)
Nov 16, 2023 1.110 1.110 1.040 1.060 2,311,578 -0.08(-7.02%)
Nov 15, 2023 1.130 1.250 1.110 1.140 2,794,535 +0.02(+1.79%)
Nov 14, 2023 1.080 1.160 1.075 1.120 2,182,101 +0.05(+4.67%)
Nov 13, 2023 1.020 1.070 0.9400 1.070 3,773,964 +0.06(+5.94%)
Nov 10, 2023 1.010 1.035 0.9200 1.010 5,634,191 -0.02(-2.42%)
Nov 09, 2023 1.130 1.150 1.030 1.035 2,188,326 -0.10(-9.21%)
Nov 08, 2023 1.120 1.240 1.100 1.140 4,290,596 -0.11(-8.80%)
Nov 07, 2023 1.270 1.280 1.230 1.250 1,505,736 -0.04(-3.10%)
Nov 06, 2023 1.500 1.510 1.270 1.290 2,816,275 -0.19(-12.84%)
Nov 03, 2023 1.380 1.500 1.380 1.480 3,181,887 +0.08(+5.71%)
Nov 02, 2023 1.350 1.400 1.260 1.400 2,334,371 +0.06(+4.48%)
Nov 01, 2023 1.260 1.340 1.205 1.340 2,026,875 +0.10(+8.06%)
Oct 31, 2023 1.190 1.260 1.145 1.240 1,870,378 +0.04(+3.33%)
Oct 30, 2023 1.120 1.210 1.100 1.200 1,917,967 +0.09(+8.11%)
Oct 27, 2023 1.160 1.170 1.090 1.110 1,770,023 -0.04(-3.48%)
Oct 26, 2023 1.140 1.160 1.110 1.150 1,761,434 +0.01(+1.32%)
Oct 25, 2023 1.170 1.180 1.120 1.135 1,357,473 -0.05(-4.62%)
Oct 24, 2023 1.110 1.210 1.110 1.190 2,707,368 +0.10(+9.17%)
Oct 23, 2023 1.090 1.130 1.080 1.090 2,475,566 -0.04(-3.54%)
Oct 20, 2023 1.160 1.170 1.110 1.130 2,015,156 -0.03(-2.16%)
Oct 19, 2023 1.160 1.170 1.100 1.155 2,626,843 -0.04(-3.75%)
Oct 18, 2023 1.250 1.250 1.170 1.200 2,159,280 -0.05(-4.00%)
Oct 17, 2023 1.370 1.380 1.200 1.250 5,812,338 -0.11(-8.09%)
Oct 16, 2023 1.290 1.430 1.220 1.360 6,520,954 +0.17(+14.29%)
Oct 13, 2023 1.140 1.215 1.045 1.190 6,691,406 +0.15(+14.42%)
Oct 12, 2023 1.060 1.070 1.005 1.040 2,226,894 -0.02(-2.35%)
Oct 11, 2023 1.130 1.134 1.050 1.065 2,644,756 -0.06(-4.91%)
Oct 10, 2023 1.110 1.220 1.090 1.120 9,949,057 +0.12(+12.00%)
Oct 09, 2023 1.070 1.070 0.9900 1.000 2,512,587 -0.08(-7.41%)
Oct 06, 2023 1.030 1.090 0.9801 1.080 2,461,231 +0.03(+2.86%)
Oct 05, 2023 1.040 1.070 1.000 1.050 2,130,543 +0.02(+1.94%)
Oct 04, 2023 1.030 1.040 0.9596 1.030 3,805,613 -0.01(-0.96%)
Oct 03, 2023 1.000 1.040 0.9601 1.040 2,508,856 +0.02(+1.96%)
Oct 02, 2023 1.090 1.099 1.000 1.020 1,860,866 -0.07(-6.42%)
Sep 29, 2023 1.100 1.110 1.070 1.090 1,243,166 -0.01(-0.91%)
Sep 28, 2023 1.200 1.210 1.060 1.100 2,758,640 -0.11(-9.09%)
Sep 27, 2023 1.200 1.260 1.170 1.210 1,787,904 +0.04(+3.42%)
Sep 26, 2023 1.050 1.198 1.050 1.170 1,959,760 +0.11(+10.38%)
Sep 25, 2023 1.070 1.070 1.040 1.060 1,109,401 -0.01(-0.93%)
Sep 22, 2023 1.110 1.130 1.065 1.070 1,689,248 -0.06(-5.31%)
Sep 21, 2023 1.160 1.160 1.120 1.130 1,135,421 -0.03(-2.59%)
Sep 20, 2023 1.190 1.220 1.140 1.160 1,800,247 -0.06(-4.53%)
Sep 19, 2023 1.230 1.230 1.200 1.215 1,137,110 -0.01(-0.82%)
Sep 18, 2023 1.380 1.410 1.210 1.225 2,617,613 -0.17(-12.50%)
Sep 15, 2023 1.370 1.530 1.370 1.400 3,748,739 +0.06(+4.48%)
Sep 14, 2023 1.380 1.410 1.275 1.340 3,096,764 -0.07(-4.96%)
Sep 13, 2023 1.520 1.520 1.400 1.410 1,463,062 -0.11(-7.24%)
Sep 12, 2023 1.530 1.540 1.490 1.520 750,245 +0.00(+0.00%)
Sep 11, 2023 1.590 1.615 1.500 1.520 1,853,840 -0.07(-4.40%)
Sep 08, 2023 1.620 1.630 1.580 1.590 2,094,691 -0.03(-1.85%)
Sep 07, 2023 1.640 1.655 1.570 1.620 1,188,813 -0.01(-0.61%)
Sep 06, 2023 1.640 1.650 1.590 1.630 1,244,077 -0.01(-0.61%)
Sep 05, 2023 1.690 1.720 1.620 1.640 1,747,024 -0.05(-2.96%)
Sep 01, 2023 1.730 1.770 1.670 1.690 1,309,995 -0.03(-1.74%)
Aug 31, 2023 1.810 1.810 1.720 1.720 1,083,513 -0.09(-4.97%)
Aug 30, 2023 1.900 1.910 1.790 1.810 1,844,448 -0.09(-4.74%)
Aug 29, 2023 1.830 1.930 1.830 1.900 725,904 +0.05(+2.70%)
Aug 28, 2023 1.840 1.895 1.800 1.850 851,117 +0.02(+1.09%)
Aug 25, 2023 1.750 1.890 1.710 1.830 1,960,931 +0.09(+5.17%)
Aug 24, 2023 1.760 1.760 1.720 1.740 583,458 -0.02(-1.14%)
Aug 23, 2023 1.720 1.790 1.720 1.760 818,486 +0.03(+1.73%)
Aug 22, 2023 1.770 1.770 1.700 1.730 1,013,284 -0.01(-0.57%)
Aug 21, 2023 1.660 1.780 1.625 1.740 2,362,842 +0.08(+4.82%)
Aug 18, 2023 1.600 1.680 1.590 1.660 1,690,493 +0.05(+3.11%)
Aug 17, 2023 1.600 1.630 1.590 1.610 1,094,050 +0.00(+0.00%)
Aug 16, 2023 1.630 1.710 1.600 1.610 1,270,762 -0.02(-1.23%)
Aug 15, 2023 1.700 1.700 1.620 1.630 1,286,641 -0.07(-4.12%)
Aug 14, 2023 1.730 1.730 1.670 1.700 794,189 -0.03(-1.73%)
Aug 11, 2023 1.710 1.770 1.690 1.730 769,235 +0.01(+0.58%)
Aug 10, 2023 1.730 1.800 1.700 1.720 1,629,348 -0.01(-0.58%)
Aug 09, 2023 1.830 1.840 1.690 1.730 2,088,144 -0.09(-4.95%)
Aug 08, 2023 1.710 1.860 1.710 1.820 2,202,268 +0.12(+7.06%)
Aug 07, 2023 1.870 1.870 1.680 1.700 3,261,985 -0.17(-9.09%)
Aug 04, 2023 1.800 1.870 1.735 1.870 3,467,338 -0.05(-2.60%)
Aug 03, 2023 1.910 1.950 1.850 1.920 1,347,425 +0.03(+1.59%)
Aug 02, 2023 1.940 1.940 1.840 1.890 1,581,289 -0.05(-2.58%)
Aug 01, 2023 2.000 2.000 1.920 1.940 1,088,166 -0.07(-3.48%)
Jul 31, 2023 1.990 2.030 1.960 2.010 965,317 +0.03(+1.52%)
Jul 28, 2023 1.930 2.000 1.890 1.980 1,771,919 +0.07(+3.66%)
Jul 27, 2023 1.980 1.980 1.890 1.910 1,708,676 -0.03(-1.55%)
Jul 26, 2023 1.970 1.980 1.915 1.940 1,817,672 -0.03(-1.52%)
Jul 25, 2023 2.000 2.010 1.960 1.970 1,005,888 -0.03(-1.50%)
Jul 24, 2023 2.080 2.080 1.970 2.000 2,220,801 -0.08(-3.85%)
Jul 21, 2023 2.110 2.130 2.050 2.080 1,514,702 -0.02(-0.95%)
Jul 20, 2023 2.170 2.180 2.080 2.100 1,648,691 -0.08(-3.67%)
Jul 19, 2023 2.220 2.260 2.170 2.180 1,987,606 -0.05(-2.24%)
Jul 18, 2023 2.250 2.280 2.210 2.230 916,581 -0.02(-0.89%)
Jul 17, 2023 2.220 2.270 2.203 2.250 1,676,761 +0.04(+1.81%)
Jul 14, 2023 2.290 2.300 2.200 2.210 1,254,318 -0.09(-3.91%)
Jul 13, 2023 2.310 2.335 2.260 2.300 793,648 -0.01(-0.43%)
Jul 12, 2023 2.360 2.380 2.300 2.310 931,658 -0.02(-0.86%)
Jul 11, 2023 2.330 2.360 2.300 2.330 1,211,832 +0.00(+0.00%)
Jul 10, 2023 2.210 2.350 2.190 2.330 1,318,482 +0.11(+4.95%)
Jul 07, 2023 2.200 2.270 2.200 2.220 947,336 +0.00(+0.00%)
Jul 06, 2023 2.210 2.270 2.180 2.220 1,441,813 -0.04(-1.77%)
Jul 05, 2023 2.310 2.320 2.217 2.260 1,610,682 -0.06(-2.59%)
Jul 03, 2023 2.280 2.380 2.270 2.320 1,160,184 +0.03(+1.31%)
Jun 30, 2023 2.230 2.355 2.200 2.290 2,426,273 +0.12(+5.53%)
Jun 29, 2023 2.240 2.250 2.130 2.170 3,505,602 -0.08(-3.56%)
Jun 28, 2023 2.150 2.260 2.130 2.250 1,599,781 +0.10(+4.90%)
Jun 27, 2023 2.210 2.220 2.080 2.145 2,028,791 -0.02(-1.15%)
Jun 26, 2023 2.400 2.400 2.130 2.170 4,489,185 -0.20(-8.44%)
Jun 23, 2023 2.430 2.510 2.340 2.370 4,557,356 +0.05(+2.16%)
Jun 22, 2023 2.310 2.390 2.250 2.320 2,568,362 +0.02(+0.87%)
Jun 21, 2023 2.430 2.430 2.170 2.300 3,186,073 -0.06(-2.54%)
Jun 20, 2023 2.410 2.410 2.310 2.360 3,089,668 -0.06(-2.48%)
Jun 16, 2023 2.660 2.660 2.400 2.420 4,126,731 -0.15(-5.84%)
Jun 15, 2023 2.510 2.580 2.450 2.570 2,247,287 -0.69(-21.17%)
May 08, 2023 3.540 3.570 3.230 3.260 1,691,415 -0.23(-6.59%)
May 05, 2023 3.150 3.789 3.081 3.490 4,563,120 +0.41(+13.31%)
May 04, 2023 2.800 3.170 2.740 3.080 2,328,679 +0.34(+12.41%)
May 03, 2023 2.490 2.780 2.413 2.740 1,926,239 +0.36(+15.13%)
May 02, 2023 2.510 2.510 2.360 2.380 519,828 -0.06(-2.46%)
May 01, 2023 2.400 2.500 2.400 2.440 474,786 +0.05(+2.09%)
Apr 28, 2023 2.380 2.465 2.350 2.390 497,319 +0.03(+1.27%)
Apr 27, 2023 2.440 2.472 2.330 2.360 412,770 -0.05(-2.07%)
Apr 26, 2023 2.390 2.450 2.330 2.410 381,555 +0.05(+2.12%)
Apr 25, 2023 2.360 2.460 2.340 2.360 714,323 -0.01(-0.42%)
Apr 24, 2023 2.530 2.610 2.350 2.370 818,229 -0.12(-4.82%)
Apr 21, 2023 2.500 2.560 2.440 2.490 567,504 +0.04(+1.63%)
Apr 20, 2023 2.570 2.570 2.415 2.450 389,265 -0.12(-4.67%)
Apr 19, 2023 2.680 2.680 2.500 2.570 609,593 -0.03(-1.15%)
Apr 18, 2023 2.750 2.780 2.560 2.600 660,123 -0.09(-3.35%)
Apr 17, 2023 2.460 2.920 2.450 2.690 1,530,684 +0.28(+11.62%)
Apr 14, 2023 2.470 2.540 2.362 2.410 488,352 -0.05(-2.03%)
Apr 13, 2023 2.340 2.480 2.340 2.460 313,384 +0.13(+5.58%)
Apr 12, 2023 2.440 2.460 2.318 2.330 317,068 -0.09(-3.72%)
Apr 11, 2023 2.380 2.560 2.365 2.420 472,441 +0.06(+2.54%)
Apr 10, 2023 2.350 2.385 2.340 2.360 183,542 -0.01(-0.42%)
Apr 06, 2023 2.310 2.399 2.310 2.370 224,779 +0.06(+2.60%)
Apr 05, 2023 2.310 2.375 2.285 2.310 307,468 -0.03(-1.28%)
Apr 04, 2023 2.480 2.480 2.300 2.340 307,265 -0.12(-4.88%)
Apr 03, 2023 2.410 2.500 2.390 2.460 367,104 +0.03(+1.23%)
Mar 31, 2023 2.360 2.495 2.330 2.430 613,175 +0.10(+4.29%)
Mar 30, 2023 2.390 2.410 2.280 2.330 256,305 -0.04(-1.69%)
Mar 29, 2023 2.330 2.415 2.310 2.370 270,826 +0.05(+2.16%)
Mar 28, 2023 2.290 2.390 2.260 2.320 324,068 +0.01(+0.43%)
Mar 27, 2023 2.350 2.380 2.285 2.310 289,635 -0.01(-0.43%)
Mar 24, 2023 2.230 2.335 2.190 2.320 372,998 +0.06(+2.65%)
Mar 23, 2023 2.180 2.285 2.160 2.260 647,170 +0.09(+4.15%)
Mar 22, 2023 2.300 2.300 2.160 2.170 385,346 -0.12(-5.24%)
Mar 21, 2023 2.320 2.320 2.220 2.290 360,161 +0.03(+1.33%)
Mar 20, 2023 2.250 2.310 2.215 2.260 480,136 +0.01(+0.44%)
Mar 17, 2023 2.330 2.355 2.245 2.250 554,703 -0.10(-4.26%)
Mar 16, 2023 2.290 2.370 2.220 2.350 395,953 +0.06(+2.62%)
Mar 15, 2023 2.280 2.310 2.230 2.290 379,816 -0.02(-0.87%)
Mar 14, 2023 2.400 2.400 2.275 2.310 367,786 +0.00(+0.00%)
Mar 13, 2023 2.200 2.400 2.200 2.310 462,305 +0.10(+4.52%)
Mar 10, 2023 2.270 2.325 2.150 2.210 572,176 -0.05(-2.21%)
Mar 09, 2023 2.450 2.490 2.215 2.260 708,521 -0.18(-7.38%)
Mar 08, 2023 2.570 2.570 2.430 2.440 417,085 -0.14(-5.43%)
Mar 07, 2023 2.570 2.650 2.530 2.580 410,729 -0.02(-0.77%)
Mar 06, 2023 2.810 2.900 2.540 2.600 1,111,283 -0.08(-2.99%)
Mar 03, 2023 2.200 2.850 2.185 2.680 1,721,446 +0.50(+22.94%)
Mar 02, 2023 2.220 2.255 2.132 2.180 271,918 -0.02(-0.91%)
Mar 01, 2023 2.260 2.300 2.200 2.200 191,463 -0.05(-2.22%)
Feb 28, 2023 2.200 2.250 2.160 2.250 402,249 +0.08(+3.69%)
Feb 27, 2023 2.250 2.270 2.150 2.170 386,104 -0.06(-2.69%)
Feb 24, 2023 2.380 2.414 2.220 2.230 513,916 -0.22(-8.98%)
Feb 23, 2023 2.390 2.470 2.340 2.450 521,379 +0.09(+3.81%)
Feb 22, 2023 2.230 2.370 2.210 2.360 527,205 +0.14(+6.31%)
Feb 21, 2023 2.430 2.430 2.210 2.220 347,100 -0.21(-8.64%)
Feb 17, 2023 2.290 2.460 2.270 2.430 350,257 +0.15(+6.58%)
Feb 16, 2023 2.270 2.330 2.220 2.280 381,950 +0.00(+0.00%)
Feb 15, 2023 2.280 2.320 2.270 2.280 252,120 -0.02(-0.87%)
Feb 14, 2023 2.280 2.350 2.270 2.300 190,394 +0.01(+0.44%)
Feb 13, 2023 2.290 2.330 2.260 2.290 201,510 +0.01(+0.44%)
Feb 10, 2023 2.300 2.350 2.270 2.280 259,952 -0.03(-1.30%)
Feb 09, 2023 2.440 2.479 2.300 2.310 355,256 -0.12(-4.94%)
Feb 08, 2023 2.450 2.480 2.410 2.430 236,459 -0.04(-1.62%)
Feb 07, 2023 2.400 2.480 2.360 2.470 290,136 +0.08(+3.35%)
Feb 06, 2023 2.350 2.450 2.312 2.390 298,498 +0.03(+1.27%)
Feb 03, 2023 2.420 2.450 2.350 2.360 275,893 -0.10(-4.07%)
Feb 02, 2023 2.310 2.495 2.290 2.460 596,602 +0.19(+8.37%)
Feb 01, 2023 2.230 2.315 2.200 2.270 401,653 +0.03(+1.34%)
Jan 31, 2023 2.210 2.270 2.150 2.240 354,548 +0.07(+3.23%)
Jan 30, 2023 2.220 2.250 2.160 2.170 157,708 -0.05(-2.25%)
Jan 27, 2023 2.200 2.240 2.160 2.220 321,087 +0.00(+0.00%)
Jan 26, 2023 2.280 2.285 2.195 2.220 175,752 -0.03(-1.33%)
Jan 25, 2023 2.250 2.290 2.175 2.250 372,593 +0.00(+0.00%)
Jan 24, 2023 2.300 2.335 2.200 2.250 433,656 +0.01(+0.45%)
Jan 23, 2023 2.340 2.360 2.180 2.240 351,505 -0.08(-3.45%)
Jan 20, 2023 2.350 2.350 2.285 2.320 208,167 +0.00(+0.00%)
Jan 19, 2023 2.200 2.340 2.200 2.320 442,013 +0.09(+4.04%)
Jan 18, 2023 2.360 2.410 2.205 2.230 452,101 -0.11(-4.70%)
Jan 17, 2023 2.370 2.400 2.330 2.340 287,878 -0.02(-0.85%)
Jan 13, 2023 2.260 2.390 2.260 2.360 377,730 +0.07(+3.06%)
Jan 12, 2023 2.150 2.290 2.090 2.290 468,489 +0.14(+6.51%)
Jan 11, 2023 2.150 2.170 2.100 2.150 197,010 -0.01(-0.46%)
Jan 10, 2023 2.110 2.175 2.080 2.160 230,069 +0.05(+2.37%)
Jan 09, 2023 2.170 2.180 2.090 2.110 283,321 -0.03(-1.40%)
Jan 06, 2023 2.090 2.170 2.065 2.140 257,138 +0.06(+2.88%)
Jan 05, 2023 2.050 2.108 2.030 2.080 367,306 +0.03(+1.46%)
Jan 04, 2023 2.000 2.120 1.980 2.050 410,169 +0.06(+3.02%)
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.