Lexicon Pharmaceuticals Inc Historical Data - LX31 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Lexicon Pharmaceuticals Inc (LX31)
Lexicon Pharmaceuticals Inc (LX31) Historical

Lexicon Pharmaceuticals Inc (LX31)

0.3242

0.0178

( 5.81% )

Updated: 14:44:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.3242	0.3444	0.2878	31768	0.31697841	DE
4	-0.3528	-52.1122599705	0.677	0.8275	0.256	46776	0.30217792	DE
12	-0.4098	-55.8310626703	0.734	0.9865	0.256	20841	0.41163346	DE
26	-1.0808	-76.9252669039	1.405	1.999	0.256	14528	0.55880767	DE
52	-1.5658	-82.8465608466	1.89	2.22	0.256	9416	0.75551486	DE
156	-1.3358	-80.4698795181	1.66	3.48	0.256	9578	1.12326059	DE
260	-1.3358	-80.4698795181	1.66	3.48	0.256	9578	1.12326059	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	0.303	-0.0312	-9.34	0.309	0.3121998	0.2878	83980
1742938020	0.3342	-0.002	-0.59	0.3328	0.3342	0.3328	38200
1742851620	0.3362	-0.0082	-2.38	0.3362	0.3362	0.3362	25000
1742592420	0.3444	0.0334	10.74	0.3444	0.3444	0.3444	3150
1742506020	0.311	-0.0078	-2.45	0.3242	0.3242	0.311	8510
1742419620	0.3187999	-0.0026	-0.81	0.3346	0.3346	0.3187999	5574
1742333220	0.3214	-0.018	-5.30	0.3646	0.3646	0.3214	27904
1742246820	0.3394	0.0006	0.18	0.3418	0.3418	0.3254	25462
1741987620	0.3388	0.0092	2.79	0.3376	0.3388	0.3316	5738
1741901220	0.3296	-0.0104	-3.06	0.36	0.36	0.3296	8800
1741814820	0.34	0.02	6.25	0.3276	0.3474	0.3276	23880
1741728420	0.32	-0.008	-2.44	0.326	0.326	0.3088	16594
1741642020	0.328	0.0098	3.08	0.3394	0.3394	0.3148	65851
1741382820	0.3182	-0.0328	-9.34	0.3356	0.3622	0.3172	48051
1741296420	0.351	0.041	13.23	0.3192	0.351	0.3158	32085
1741210020	0.31	-0.0056	-1.77	0.3176	0.332	0.2844	55980
1741123620	0.3156	0.0596	23.28	0.2912	0.324	0.2756	153454
1741037220	0.256	-0.3895	-60.34	0.711	0.8275	0.256	302455
1740778020	0.6454999	-0.0565	-8.05	0.6454999	0.6454999	0.6454999	1500
1740691620	0.702	0.015	2.18	0.677	0.718	0.677	3350
1740605220	0.687	0.0505001	7.93	0.643	0.7035	0.637	20161
1740518820	0.6364999	-0.078	-10.92	0.647	0.647	0.6145	4700
1740432420	0.7145	0.0225001	3.25	0.7135	0.7145	0.7135	2137
1740173220	0.6919999	-0.034	-4.68	0.6919999	0.6919999	0.6919999	4000
1740086820	0.726	-0.014	-1.89	0.74	0.74	0.7085	18705
1740000420	0.74	-0.07	-8.64	0.777	0.777	0.716	3807
1739914020	0.81	0.062	8.29	0.8095	0.8475	0.8095	2790
1739827620	0.748	-0.007	-0.93	0.748	0.748	0.748	333
1739568420	0.755	0.0495	7.02	0.7385	0.755	0.7385	1575
1739482020	0.7055	0.0305	4.52	0.7	0.7055	0.6975	13140
1739395620	0.675	-0.002	-0.30	0.67	0.675	0.6605	5756
1739309220	0.677	-0.062	-8.39	0.698	0.702	0.677	8888
1739222820	0.739	0.029	4.08	0.747	0.747	0.738	4751
1738963620	0.71	-0.031	-4.18	0.7265	0.7265	0.6929999	4087
1738877220	0.741	0.013	1.79	0.741	0.741	0.741	600
1738790820	0.728	-0.027	-3.58	0.744	0.744	0.728	2700
1738704420	0.755	0.0315	4.35	0.7375	0.7554999	0.7375	3184
1738618020	0.7235	-0.028	-3.73	0.783	0.797	0.711	9605
1738358820	0.7514999	-0.0375	-4.75	0.8169999	0.8169999	0.7455	10807
1738272420	0.789	-0.0595	-7.01	0.824	0.83	0.789	39980
1738186020	0.8485	-0.0555	-6.14	0.867	0.867	0.8485	2771
1738099620	0.904	-0.015	-1.63	0.959	0.964	0.904	3344
1738013220	0.919	-0.048	-4.96	0.9345	0.9865	0.881	6160
1737754020	0.967	0.0905	10.33	0.929	0.967	0.898	11556
1737667620	0.8765	0.0165	1.92	0.834	0.9405	0.832	1337
1737581220	0.86	0.1445	20.20	0.7705	0.8835	0.7705	9770
1737494820	0.7155	0.0375	5.53	0.7155	0.7155	0.7155	750
1737408420	0.678	0	0.00	0.678	0.678	0.678	0
1737149220	0.678	-0.019	-2.73	0.661	0.7105	0.661	2366
1737062820	0.6969999	-0.003	-0.43	0.71	0.71	0.6785	25140
1736976420	0.7	0.0065	0.94	0.6889999	0.7015	0.654	10557
1736890020	0.6935	0.0335	5.08	0.7534999	0.7534999	0.6935	4250
1736803620	0.66	-0.094	-12.47	0.721	0.721	0.66	5205
1736544420	0.754	-0.141	-15.75	0.8615	0.8615	0.754	7801
1736458020	0.895	0.0975	12.23	0.8125	0.895	0.79	19331
1736371620	0.7975	-0.0195	-2.39	0.798	0.798	0.7975	5000
1736285220	0.8169999	0.0379999	4.88	0.8955	0.8955	0.8169999	2711
1736198820	0.779	0.018	2.37	0.779	0.779	0.779	4000
1735939620	0.761	0.0435	6.06	0.7385	0.768	0.7385	1536
1735853220	0.7175	-0.0305	-4.08	0.734	0.744	0.704	8814
1735594020	0.748	0	0.00	0.748	0.748	0.748	0
1735334820	0.748	-0.014	-1.84	0.7554999	0.7665	0.748	2413

Lexicon Pharmaceuticals

Amundi Luxembourg

Global X S&P Catholic Va...

Reseau Ferre de France R...

Wintershall Dea finance....

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions