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 (%)
Aug 31, 2021 4.490 4.850 4.490 4.720 1,645,262 +0.20(+4.42%)
Aug 30, 2021 5.010 5.010 4.475 4.520 6,305,505 -0.09(-1.95%)
Aug 27, 2021 3.970 4.710 3.930 4.610 2,305,260 +0.66(+16.71%)
Aug 26, 2021 3.960 4.130 3.910 3.950 516,625 +0.00(+0.00%)
Aug 25, 2021 4.000 4.115 3.860 3.950 800,456 -0.01(-0.25%)
Aug 24, 2021 3.850 4.020 3.760 3.960 1,186,649 +0.08(+2.06%)
Aug 23, 2021 3.580 3.950 3.520 3.880 1,771,536 +0.41(+11.82%)
Aug 20, 2021 3.400 3.485 3.380 3.470 591,277 +0.05(+1.46%)
Aug 19, 2021 3.360 3.490 3.310 3.420 1,009,199 +0.02(+0.59%)
Aug 18, 2021 3.390 3.530 3.380 3.400 371,128 -0.08(-2.30%)
Aug 17, 2021 3.550 3.580 3.390 3.480 558,741 -0.13(-3.60%)
Aug 16, 2021 3.600 3.680 3.550 3.610 1,044,712 -0.02(-0.55%)
Aug 13, 2021 3.790 3.800 3.580 3.630 505,001 -0.17(-4.47%)
Aug 12, 2021 3.670 3.890 3.665 3.800 1,151,917 +0.12(+3.26%)
Aug 11, 2021 3.580 3.700 3.515 3.680 710,685 +0.12(+3.37%)
Aug 10, 2021 3.690 3.700 3.535 3.560 879,422 -0.17(-4.56%)
Aug 09, 2021 3.520 3.965 3.520 3.730 992,217 +0.17(+4.78%)
Aug 06, 2021 3.600 3.600 3.470 3.560 445,673 -0.03(-0.84%)
Aug 05, 2021 3.470 3.610 3.450 3.590 737,849 +0.18(+5.28%)
Aug 04, 2021 3.560 3.690 3.385 3.410 807,871 -0.20(-5.54%)
Aug 03, 2021 3.630 3.630 3.465 3.610 941,545 -0.04(-1.10%)
Aug 02, 2021 3.540 3.760 3.470 3.650 712,090 +0.11(+3.11%)
Jul 30, 2021 3.650 3.880 3.460 3.540 917,151 -0.04(-1.12%)
Jul 29, 2021 3.600 3.670 3.520 3.580 583,699 +0.03(+0.85%)
Jul 28, 2021 3.360 3.560 3.310 3.550 457,045 +0.17(+5.03%)
Jul 27, 2021 3.360 3.450 3.260 3.380 580,082 -0.01(-0.29%)
Jul 26, 2021 3.400 3.490 3.350 3.390 442,155 -0.01(-0.29%)
Jul 23, 2021 3.540 3.550 3.380 3.400 556,698 -0.15(-4.23%)
Jul 22, 2021 3.710 3.760 3.550 3.550 389,116 -0.18(-4.83%)
Jul 21, 2021 3.580 3.755 3.550 3.730 537,021 +0.21(+5.97%)
Jul 20, 2021 3.670 3.741 3.520 3.520 1,136,973 -0.17(-4.61%)
Jul 19, 2021 3.650 3.730 3.590 3.690 567,310 -0.02(-0.54%)
Jul 16, 2021 3.680 3.780 3.680 3.710 603,559 +0.02(+0.54%)
Jul 15, 2021 3.670 3.790 3.490 3.690 906,498 -0.01(-0.27%)
Jul 14, 2021 3.880 3.900 3.640 3.700 710,755 -0.18(-4.64%)
Jul 13, 2021 3.880 3.990 3.810 3.880 757,684 -0.06(-1.52%)
Jul 12, 2021 4.110 4.120 3.890 3.940 538,952 -0.14(-3.43%)
Jul 09, 2021 3.980 4.125 3.950 4.080 411,487 +0.10(+2.51%)
Jul 08, 2021 3.770 4.015 3.680 3.980 611,054 +0.09(+2.31%)
Jul 07, 2021 4.000 4.050 3.795 3.890 857,268 -0.12(-2.99%)
Jul 06, 2021 4.090 4.100 3.910 4.010 919,659 -0.11(-2.67%)
Jul 02, 2021 4.310 4.370 4.110 4.120 820,066 -0.24(-5.50%)
Jul 01, 2021 4.570 4.590 4.260 4.360 1,162,794 -0.23(-5.01%)
Jun 30, 2021 4.940 5.093 4.560 4.590 1,515,140 -0.41(-8.20%)
Jun 29, 2021 5.520 5.545 4.890 5.000 1,294,658 -0.52(-9.42%)
Jun 28, 2021 5.660 5.809 5.420 5.520 1,893,537 -0.20(-3.50%)
Jun 25, 2021 4.840 6.060 4.735 5.720 10,251,798 +0.90(+18.67%)
Jun 24, 2021 4.780 4.940 4.780 4.820 496,550 +0.06(+1.26%)
Jun 23, 2021 4.650 4.790 4.645 4.760 539,020 +0.08(+1.71%)
Jun 22, 2021 4.710 4.710 4.537 4.680 392,888 -0.04(-0.85%)
Jun 21, 2021 4.680 4.730 4.580 4.720 419,657 +0.08(+1.72%)
Jun 18, 2021 4.660 4.730 4.540 4.640 480,817 -0.10(-2.11%)
Jun 17, 2021 4.800 4.870 4.675 4.740 475,065 -0.05(-1.04%)
Jun 16, 2021 4.780 4.830 4.630 4.790 531,579 +0.05(+1.05%)
Jun 15, 2021 4.880 4.880 4.610 4.740 733,478 -0.05(-1.04%)
Jun 14, 2021 4.890 4.945 4.730 4.790 475,374 -0.08(-1.64%)
Jun 11, 2021 4.820 4.920 4.720 4.870 403,992 +0.03(+0.62%)
Jun 10, 2021 5.050 5.110 4.800 4.840 611,396 -0.10(-2.02%)
Jun 09, 2021 4.850 5.110 4.820 4.940 770,932 +0.11(+2.28%)
Jun 08, 2021 4.890 4.980 4.690 4.830 967,108 +0.02(+0.42%)
Jun 07, 2021 4.440 4.900 4.420 4.810 834,280 +0.37(+8.33%)
Jun 04, 2021 4.460 4.491 4.348 4.440 391,290 +0.00(+0.00%)
Jun 03, 2021 4.540 4.620 4.400 4.440 799,730 -0.15(-3.27%)
Jun 02, 2021 4.460 4.610 4.450 4.590 514,481 +0.12(+2.68%)
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.