Lexicon Pharmaceuticals, Inc. - Common Stock (LXRX)

Historical Prices For Lexicon Pharmaceuticals, Inc. - Common Stock (LXRX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.44	0.52	0.43	0.50	16,841,344	0.50
4/01/2025	0.46	0.54	0.44	0.46	27,410,698	0.46
3/31/2025	0.57	0.71	0.45	0.46	80,022,975	0.46
3/28/2025	0.65	0.70	0.51	0.57	405,858,889	0.57
3/27/2025	0.33	0.35	0.33	0.35	3,765,934	0.35
3/26/2025	0.34	0.34	0.32	0.33	5,223,887	0.33
3/25/2025	0.36	0.37	0.35	0.36	2,640,163	0.36
3/24/2025	0.36	0.37	0.36	0.37	2,658,460	0.37
3/21/2025	0.34	0.37	0.34	0.36	4,219,728	0.36
3/20/2025	0.35	0.35	0.34	0.34	3,309,533	0.34
3/19/2025	0.36	0.37	0.34	0.36	5,858,062	0.36
3/18/2025	0.38	0.39	0.35	0.36	3,798,975	0.36
3/17/2025	0.37	0.39	0.36	0.38	5,211,023	0.38
3/14/2025	0.36	0.37	0.36	0.37	4,984,372	0.37
3/13/2025	0.37	0.38	0.33	0.36	5,230,168	0.36
3/12/2025	0.36	0.38	0.35	0.38	8,786,432	0.38
3/11/2025	0.35	0.36	0.33	0.36	5,909,900	0.36
3/10/2025	0.36	0.37	0.34	0.35	9,737,985	0.35
3/07/2025	0.39	0.41	0.32	0.39	13,548,757	0.39
3/06/2025	0.33	0.39	0.33	0.37	13,074,075	0.37
3/05/2025	0.32	0.35	0.30	0.34	7,578,750	0.34
3/04/2025	0.31	0.34	0.30	0.32	23,724,973	0.32
3/03/2025	0.37	0.45	0.28	0.29	61,494,884	0.29
2/28/2025	0.67	0.72	0.65	0.70	6,069,148	0.70
2/27/2025	0.71	0.73	0.67	0.67	1,786,851	0.67
2/26/2025	0.67	0.75	0.67	0.71	2,809,108	0.71
2/25/2025	0.69	0.71	0.63	0.66	5,794,921	0.66
2/24/2025	0.72	0.72	0.69	0.70	2,958,927	0.70
2/21/2025	0.74	0.75	0.70	0.71	3,196,312	0.71
2/20/2025	0.74	0.76	0.72	0.73	2,678,224	0.73
2/19/2025	0.77	0.79	0.74	0.74	2,972,405	0.74
2/18/2025	0.87	0.97	0.75	0.76	8,927,226	0.76
2/14/2025	0.75	0.83	0.75	0.78	2,598,492	0.78
2/13/2025	0.71	0.75	0.70	0.74	1,912,546	0.74
2/12/2025	0.70	0.72	0.66	0.69	2,111,063	0.69
2/11/2025	0.75	0.75	0.68	0.69	4,524,655	0.69
2/10/2025	0.72	0.76	0.71	0.75	3,589,074	0.75
2/07/2025	0.73	0.75	0.71	0.71	2,510,606	0.71
2/06/2025	0.74	0.79	0.74	0.74	2,998,137	0.74
2/05/2025	0.75	0.79	0.74	0.75	3,192,359	0.75
2/04/2025	0.72	0.80	0.72	0.76	3,295,982	0.76
2/03/2025	0.80	0.80	0.71	0.73	2,765,110	0.73
1/31/2025	0.81	0.86	0.76	0.76	4,059,092	0.76
1/30/2025	0.83	0.88	0.79	0.82	4,330,954	0.82
1/29/2025	0.94	1.08	0.82	0.83	11,505,439	0.83
1/28/2025	0.97	1.03	0.90	0.93	4,630,754	0.93
1/27/2025	0.99	1.07	0.92	0.96	5,424,490	0.96
1/24/2025	0.97	1.09	0.91	0.99	6,736,997	0.99
1/23/2025	0.83	0.98	0.81	0.89	5,105,909	0.89
1/22/2025	0.80	0.93	0.78	0.84	10,160,021	0.84
1/21/2025	0.70	0.81	0.68	0.79	6,198,201	0.79
1/17/2025	0.72	0.72	0.69	0.69	2,389,676	0.69
1/16/2025	0.70	0.73	0.68	0.71	4,367,601	0.71
1/15/2025	0.70	0.75	0.67	0.73	5,850,491	0.73
1/14/2025	0.71	0.72	0.67	0.69	8,439,676	0.69
1/13/2025	0.76	0.77	0.67	0.71	10,407,794	0.71
1/10/2025	0.84	0.86	0.75	0.77	6,637,487	0.77
1/08/2025	0.89	0.91	0.79	0.86	3,821,821	0.86
1/07/2025	0.92	0.95	0.83	0.93	4,286,385	0.93
1/06/2025	0.81	0.92	0.80	0.91	5,357,806	0.91
1/03/2025	0.78	0.80	0.75	0.79	3,091,254	0.79