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 )

1.740 +0.040 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2019 4.120 4.240 4.090 4.150 846,800 +0.01(+0.24%)
Dec 30, 2019 4.290 4.340 4.050 4.140 879,820 -0.12(-2.82%)
Dec 27, 2019 4.080 4.410 4.055 4.260 1,189,700 +0.15(+3.65%)
Dec 26, 2019 4.290 4.330 4.050 4.110 1,019,781 -0.14(-3.29%)
Dec 24, 2019 4.280 4.370 4.220 4.250 389,900 -0.03(-0.70%)
Dec 23, 2019 4.310 4.340 4.080 4.280 1,227,507 -0.13(-2.95%)
Dec 20, 2019 4.220 4.600 4.160 4.410 8,018,800 -0.02(-0.45%)
Dec 19, 2019 4.460 4.650 4.310 4.430 1,007,265 -0.09(-1.99%)
Dec 18, 2019 4.600 4.640 4.470 4.520 1,195,636 -0.08(-1.74%)
Dec 17, 2019 4.850 4.900 4.580 4.600 1,335,114 -0.25(-5.15%)
Dec 16, 2019 4.890 5.030 4.810 4.850 870,353 -0.01(-0.21%)
Dec 13, 2019 5.080 5.180 4.830 4.860 1,126,600 -0.21(-4.14%)
Dec 12, 2019 5.030 5.310 4.920 5.070 1,309,878 +0.02(+0.40%)
Dec 11, 2019 5.010 5.070 4.630 5.050 1,607,357 -0.10(-1.94%)
Dec 10, 2019 4.970 5.330 4.900 5.150 1,889,697 +0.17(+3.41%)
Dec 09, 2019 4.980 5.200 4.670 4.980 2,555,265 +0.11(+2.26%)
Dec 06, 2019 4.250 5.130 4.200 4.870 4,420,400 +0.64(+15.13%)
Dec 05, 2019 3.530 4.290 3.500 4.230 3,306,255 +0.46(+12.20%)
Dec 04, 2019 3.290 3.810 3.230 3.770 1,995,599 +0.47(+14.24%)
Dec 03, 2019 3.310 3.380 3.150 3.300 1,391,015 +0.14(+4.43%)
Dec 02, 2019 2.650 3.305 2.510 3.160 3,109,121 -0.37(-10.48%)
Nov 29, 2019 3.550 3.590 3.460 3.530 506,100 -0.03(-0.84%)
Nov 27, 2019 3.560 3.670 3.510 3.560 907,300 +0.05(+1.42%)
Nov 26, 2019 3.740 3.829 3.460 3.510 1,427,583 -0.22(-5.90%)
Nov 25, 2019 3.920 3.970 3.730 3.730 1,298,895 -0.12(-3.12%)
Nov 22, 2019 4.070 4.150 3.750 3.850 1,357,600 -0.22(-5.41%)
Nov 21, 2019 4.000 4.150 3.900 4.070 1,390,045 +0.06(+1.50%)
Nov 20, 2019 3.630 4.030 3.630 4.010 1,878,891 +0.36(+9.86%)
Nov 19, 2019 3.500 3.717 3.460 3.650 1,186,333 +0.12(+3.40%)
Nov 18, 2019 3.530 3.610 3.400 3.530 938,285 +0.00(+0.00%)
Nov 15, 2019 3.440 3.550 3.380 3.530 720,500 +0.11(+3.22%)
Nov 14, 2019 3.410 3.445 3.305 3.420 1,001,546 -0.05(-1.44%)
Nov 13, 2019 3.460 3.680 3.310 3.470 1,663,915 -0.04(-1.14%)
Nov 12, 2019 3.610 3.760 3.430 3.510 1,447,827 -0.04(-0.99%)
Nov 11, 2019 3.520 3.620 3.330 3.545 904,169 +0.02(+0.71%)
Nov 08, 2019 3.760 3.850 3.490 3.520 1,316,800 -0.36(-9.28%)
Nov 07, 2019 4.160 4.310 3.460 3.880 2,706,410 +0.03(+0.78%)
Nov 06, 2019 3.900 4.020 3.830 3.850 1,040,122 -0.10(-2.53%)
Nov 05, 2019 3.950 3.980 3.820 3.950 833,607 +0.00(+0.00%)
Nov 04, 2019 3.970 4.020 3.860 3.950 885,081 +0.01(+0.13%)
Nov 01, 2019 3.720 3.960 3.700 3.945 1,133,300 +0.23(+6.33%)
Oct 31, 2019 3.840 3.900 3.600 3.710 697,906 -0.13(-3.39%)
Oct 30, 2019 3.900 3.910 3.700 3.840 610,991 -0.07(-1.79%)
Oct 29, 2019 4.020 4.100 3.780 3.910 1,204,430 -0.11(-2.74%)
Oct 28, 2019 3.910 4.100 3.820 4.020 1,479,319 +0.15(+3.88%)
Oct 25, 2019 3.620 4.140 3.570 3.870 2,013,500 +0.22(+6.03%)
Oct 24, 2019 3.600 3.750 3.550 3.650 1,126,935 +0.07(+1.96%)
Oct 23, 2019 3.400 3.670 3.310 3.580 1,100,501 +0.18(+5.29%)
Oct 22, 2019 3.280 3.480 3.260 3.400 1,007,132 +0.10(+3.03%)
Oct 21, 2019 3.220 3.380 3.150 3.300 1,236,166 +0.10(+3.12%)
Oct 18, 2019 3.240 3.320 3.150 3.200 900,300 -0.06(-1.84%)
Oct 17, 2019 3.310 3.390 3.240 3.260 1,172,483 -0.05(-1.51%)
Oct 16, 2019 3.180 3.370 3.180 3.310 949,592 +0.11(+3.44%)
Oct 15, 2019 3.240 3.340 3.150 3.200 1,280,188 -0.04(-1.23%)
Oct 14, 2019 3.300 3.370 3.200 3.240 942,915 -0.06(-1.82%)
Oct 11, 2019 3.390 3.580 3.250 3.300 1,320,700 -0.07(-2.08%)
Oct 10, 2019 3.290 3.450 3.220 3.370 1,322,542 +0.04(+1.20%)
Oct 09, 2019 3.610 3.770 3.300 3.330 1,430,506 -0.27(-7.50%)
Oct 08, 2019 3.550 3.820 3.500 3.600 1,273,849 +0.04(+1.12%)
Oct 07, 2019 3.300 3.780 3.280 3.560 2,161,607 +0.10(+2.89%)
Oct 04, 2019 3.360 3.490 3.210 3.460 1,522,400 +0.11(+3.28%)
Oct 03, 2019 3.300 3.440 3.150 3.350 1,412,816 +0.07(+2.13%)
Oct 02, 2019 3.120 3.300 2.930 3.280 2,490,633 +0.12(+3.80%)
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.