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 )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 1.470 1.480 1.410 1.440 498,805 -0.02(-1.37%)
Sep 29, 2020 1.550 1.550 1.450 1.460 999,080 -0.10(-6.41%)
Sep 28, 2020 1.650 1.660 1.470 1.560 1,146,102 +0.04(+2.63%)
Sep 25, 2020 1.440 1.530 1.430 1.520 739,700 +0.07(+4.83%)
Sep 24, 2020 1.540 1.540 1.430 1.450 1,004,930 -0.06(-3.97%)
Sep 23, 2020 1.540 1.550 1.500 1.510 718,813 -0.03(-1.95%)
Sep 22, 2020 1.580 1.590 1.520 1.540 914,544 -0.02(-1.28%)
Sep 21, 2020 1.630 1.630 1.560 1.560 444,148 -0.06(-3.70%)
Sep 18, 2020 1.700 1.710 1.600 1.620 858,900 -0.08(-4.71%)
Sep 17, 2020 1.660 1.710 1.650 1.700 420,591 +0.04(+2.41%)
Sep 16, 2020 1.600 1.670 1.600 1.660 508,967 +0.07(+4.40%)
Sep 15, 2020 1.650 1.650 1.580 1.590 575,100 -0.02(-1.24%)
Sep 14, 2020 1.550 1.630 1.550 1.610 719,943 +0.08(+5.23%)
Sep 11, 2020 1.570 1.590 1.510 1.530 828,900 -0.05(-3.16%)
Sep 10, 2020 1.610 1.610 1.560 1.580 546,104 -0.02(-1.25%)
Sep 09, 2020 1.610 1.630 1.570 1.600 690,577 +0.01(+0.63%)
Sep 08, 2020 1.590 1.650 1.580 1.590 543,715 -0.01(-0.63%)
Sep 04, 2020 1.600 1.709 1.570 1.600 1,757,100 +0.00(+0.00%)
Sep 03, 2020 1.680 1.720 1.600 1.600 1,341,344 -0.07(-4.19%)
Sep 02, 2020 1.730 1.750 1.670 1.670 1,152,275 -0.08(-4.57%)
Sep 01, 2020 1.730 1.770 1.680 1.750 1,097,929 +0.00(+0.00%)
Aug 31, 2020 1.720 1.780 1.710 1.750 688,078 +0.01(+0.57%)
Aug 28, 2020 1.730 1.770 1.730 1.740 412,100 -0.02(-1.14%)
Aug 27, 2020 1.760 1.780 1.730 1.760 756,110 -0.02(-1.12%)
Aug 26, 2020 1.770 1.810 1.750 1.780 741,658 -0.02(-1.11%)
Aug 25, 2020 1.730 1.810 1.650 1.800 1,240,682 +0.07(+4.05%)
Aug 24, 2020 1.760 1.775 1.710 1.730 1,169,297 -0.03(-1.70%)
Aug 21, 2020 1.790 1.810 1.730 1.760 1,014,800 -0.05(-2.76%)
Aug 20, 2020 1.840 1.840 1.790 1.810 526,741 -0.05(-2.69%)
Aug 19, 2020 1.810 1.880 1.790 1.860 1,097,922 +0.05(+2.76%)
Aug 18, 2020 1.800 1.830 1.790 1.810 736,987 -0.01(-0.55%)
Aug 17, 2020 1.820 1.838 1.800 1.820 802,492 +0.01(+0.55%)
Aug 14, 2020 1.830 1.832 1.800 1.810 647,900 -0.03(-1.63%)
Aug 13, 2020 1.850 1.860 1.810 1.840 1,100,707 -0.02(-1.08%)
Aug 12, 2020 1.890 1.920 1.840 1.860 1,151,293 -0.04(-2.11%)
Aug 11, 2020 1.940 1.945 1.880 1.900 1,002,923 -0.03(-1.55%)
Aug 10, 2020 1.870 1.940 1.840 1.930 1,388,138 +0.09(+4.89%)
Aug 07, 2020 1.870 1.910 1.830 1.840 1,581,700 -0.06(-3.16%)
Aug 06, 2020 1.900 1.950 1.880 1.900 865,100 -0.02(-1.04%)
Aug 05, 2020 1.920 1.970 1.870 1.920 1,765,768 -0.04(-2.04%)
Aug 04, 2020 1.880 1.990 1.860 1.960 1,824,961 +0.06(+3.16%)
Aug 03, 2020 1.900 1.940 1.870 1.900 1,953,585 -0.04(-2.06%)
Jul 31, 2020 1.860 1.940 1.800 1.940 2,622,600 -0.06(-3.00%)
Jul 30, 2020 2.030 2.190 1.810 2.000 16,809,924 +0.26(+14.94%)
Jul 29, 2020 1.750 1.790 1.700 1.740 2,008,384 +0.01(+0.58%)
Jul 28, 2020 1.740 1.760 1.700 1.730 1,953,679 -0.01(-0.57%)
Jul 27, 2020 1.760 1.780 1.740 1.740 1,389,033 +0.01(+0.58%)
Jul 24, 2020 1.820 1.820 1.720 1.730 2,343,100 -0.09(-4.95%)
Jul 23, 2020 1.920 1.940 1.810 1.820 3,207,701 -0.11(-5.70%)
Jul 22, 2020 2.010 2.050 1.870 1.930 5,411,096 -0.15(-7.21%)
Jul 21, 2020 2.740 2.890 2.070 2.080 23,566,248 -0.02(-0.95%)
Jul 20, 2020 2.160 2.190 2.060 2.100 596,791 +0.00(+0.00%)
Jul 17, 2020 1.980 2.100 1.978 2.100 670,400 +0.11(+5.53%)
Jul 16, 2020 2.060 2.060 1.960 1.990 444,240 -0.07(-3.40%)
Jul 15, 2020 1.960 2.090 1.910 2.060 1,175,108 +0.10(+5.10%)
Jul 14, 2020 1.900 1.960 1.865 1.960 625,316 +0.06(+3.16%)
Jul 13, 2020 1.940 1.950 1.880 1.900 496,000 -0.04(-2.06%)
Jul 10, 2020 1.890 1.940 1.860 1.940 610,900 +0.09(+4.86%)
Jul 09, 2020 1.940 1.950 1.850 1.850 850,596 -0.08(-4.15%)
Jul 08, 2020 1.910 1.940 1.880 1.930 599,832 +0.03(+1.58%)
Jul 07, 2020 1.900 1.980 1.890 1.900 551,804 -0.01(-0.52%)
Jul 06, 2020 1.980 1.990 1.900 1.910 582,916 -0.03(-1.55%)
Jul 02, 2020 2.020 2.030 1.930 1.940 547,000 -0.07(-3.48%)
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.