Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LXRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.39 | 0.06 | 2.58% | 2.43 | 2.44 | 2.32 | 3,136,777 |
| Jul 25 2024 | 2.33 | 0.16 | 7.37% | 2.17 | 2.45 | 2.15 | 5,494,106 |
| Jul 24 2024 | 2.17 | -0.05 | -2.25% | 2.20 | 2.33 | 2.12 | 4,579,008 |
| Jul 23 2024 | 2.22 | 0.11 | 5.21% | 2.08 | 2.23 | 2.05 | 2,561,000 |
| Jul 22 2024 | 2.11 | 0.12 | 6.03% | 2.00 | 2.125 | 1.94 | 3,461,942 |
| Jul 19 2024 | 1.99 | -0.10 | -4.78% | 2.11 | 2.11 | 1.95 | 3,354,647 |
| Jul 18 2024 | 2.09 | -0.04 | -1.88% | 2.14 | 2.21 | 2.07 | 2,915,396 |
| Jul 17 2024 | 2.13 | -0.10 | -4.48% | 2.25 | 2.26 | 2.09 | 4,869,489 |
| Jul 16 2024 | 2.23 | 0.11 | 5.19% | 2.13 | 2.32 | 2.13 | 4,576,227 |
| Jul 15 2024 | 2.12 | 0.14 | 7.07% | 1.99 | 2.12 | 1.97 | 2,801,162 |
| Jul 12 2024 | 1.98 | 0.12 | 6.45% | 1.86 | 2.04 | 1.845 | 4,513,421 |
| Jul 11 2024 | 1.86 | 0.23 | 14.11% | 1.68 | 1.86 | 1.65 | 4,955,594 |
| Jul 10 2024 | 1.63 | 0.04 | 2.52% | 1.59 | 1.64 | 1.59 | 1,660,495 |
| Jul 09 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.62 | 1.56 | 1,805,713 |
| Jul 08 2024 | 1.60 | -0.07 | -4.19% | 1.67 | 1.705 | 1.58 | 2,385,766 |
| Jul 05 2024 | 1.67 | 0.01 | 0.60% | 1.66 | 1.67 | 1.61 | 1,512,698 |
| Jul 03 2024 | 1.66 | 0.06 | 3.75% | 1.62 | 1.66 | 1.59 | 1,674,064 |
| Jul 02 2024 | 1.60 | -0.08 | -4.48% | 1.69 | 1.7094 | 1.60 | 1,764,918 |
| Jul 01 2024 | 1.675 | -0.07 | -3.74% | 1.68 | 1.765 | 1.66 | 1,615,930 |
| Jun 28 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0 |
| Jun 27 2024 | 1.74 | 0.06 | 3.57% | 1.69 | 1.76 | 1.64 | 1,830,431 |
| Jun 26 2024 | 1.68 | -0.02 | -1.18% | 1.69 | 1.715 | 1.64 | 2,103,606 |
| Jun 25 2024 | 1.70 | -0.11 | -6.08% | 1.82 | 1.83 | 1.69 | 1,644,658 |
| Jun 24 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.85 | 1.75 | 1,743,405 |
| Jun 21 2024 | 1.85 | 0.11 | 6.32% | 1.78 | 1.895 | 1.73 | 6,895,246 |
| Jun 20 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 1.795 | 1.715 | 2,165,793 |
| Jun 18 2024 | 1.75 | 0.03 | 1.74% | 1.72 | 1.80 | 1.69 | 2,516,651 |
| Jun 17 2024 | 1.72 | -0.10 | -5.49% | 1.91 | 2.03 | 1.71 | 4,397,759 |
| Jun 14 2024 | 1.82 | -0.01 | -0.55% | 1.83 | 1.875 | 1.78 | 1,597,627 |
| Jun 13 2024 | 1.83 | -0.08 | -4.19% | 1.90 | 1.93 | 1.81 | 1,467,857 |
| Jun 12 2024 | 1.91 | -0.02 | -1.04% | 1.94 | 2.005 | 1.90 | 2,571,771 |
| Jun 11 2024 | 1.93 | 0.03 | 1.58% | 1.89 | 1.955 | 1.8325 | 2,224,364 |
| Jun 10 2024 | 1.90 | 0.15 | 8.57% | 1.73 | 1.90 | 1.72 | 3,850,263 |
| Jun 07 2024 | 1.75 | 0.00 | 0.00% | 1.71 | 1.75 | 1.70 | 1,045,335 |
| Jun 06 2024 | 1.75 | -0.19 | -9.79% | 1.94 | 1.89 | 1.74 | 3,294,006 |
| Jun 05 2024 | 1.94 | 0.18 | 10.23% | 1.79 | 1.94 | 1.72 | 3,363,919 |
| Jun 04 2024 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 1.72 | 1,740,102 |
| Jun 03 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.83 | 1.70 | 2,342,285 |
| May 31 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.75 | 1.69 | 1,760,801 |
| May 30 2024 | 1.70 | 0.06 | 3.66% | 1.67 | 1.71 | 1.645 | 1,058,361 |
| May 29 2024 | 1.64 | -0.05 | -2.96% | 1.67 | 1.69 | 1.63 | 1,786,513 |
| May 28 2024 | 1.69 | 0.07 | 4.32% | 1.60 | 1.70 | 1.595 | 1,364,768 |
| May 24 2024 | 1.62 | 0.01 | 0.62% | 1.67 | 1.67 | 1.59 | 2,069,595 |
| May 23 2024 | 1.61 | -0.07 | -3.88% | 1.68 | 1.68 | 1.585 | 2,281,199 |
| May 22 2024 | 1.675 | 0.01 | 0.30% | 1.68 | 1.735 | 1.64 | 1,849,983 |
| May 21 2024 | 1.67 | -0.10 | -5.38% | 1.77 | 1.77 | 1.61 | 4,588,796 |
| May 20 2024 | 1.765 | -0.01 | -0.28% | 1.80 | 1.835 | 1.76 | 2,567,479 |
| May 17 2024 | 1.77 | -0.07 | -3.80% | 1.85 | 1.85 | 1.76 | 1,847,436 |
| May 16 2024 | 1.84 | -0.10 | -5.15% | 1.94 | 1.952 | 1.835 | 1,610,899 |
| May 15 2024 | 1.94 | 0.02 | 1.04% | 1.97 | 2.04 | 1.9001 | 1,465,927 |
| May 14 2024 | 1.92 | 0.05 | 2.67% | 1.88 | 1.98 | 1.88 | 1,658,873 |
| May 13 2024 | 1.87 | 0.08 | 4.47% | 1.82 | 1.965 | 1.81 | 2,559,967 |
| May 10 2024 | 1.79 | -0.10 | -5.29% | 1.88 | 1.895 | 1.75 | 2,050,419 |
| May 09 2024 | 1.89 | 0.12 | 6.48% | 1.79 | 1.91 | 1.7603 | 1,628,158 |
| May 08 2024 | 1.775 | 0.00 | 0.28% | 1.78 | 1.82 | 1.75 | 1,609,972 |
| May 07 2024 | 1.77 | -0.06 | -3.28% | 1.84 | 1.84 | 1.75 | 1,735,720 |
| May 06 2024 | 1.83 | 0.09 | 5.17% | 1.76 | 1.83 | 1.71 | 2,337,375 |
| May 03 2024 | 1.74 | 0.04 | 2.35% | 1.66 | 2.02 | 1.65 | 5,859,473 |
| May 02 2024 | 1.70 | 0.05 | 3.03% | 1.73 | 1.75 | 1.65 | 4,638,040 |
| May 01 2024 | 1.65 | 0.11 | 7.14% | 1.59 | 1.77 | 1.51 | 7,067,872 |
| Apr 30 2024 | 1.54 | -0.02 | -1.28% | 1.57 | 1.59 | 1.48 | 3,571,358 |
| Apr 29 2024 | 1.56 | -0.02 | -1.27% | 1.61 | 1.70 | 1.55 | 2,210,951 |
