Lexicon Pharmaceuticals (LXRX) went public on April 7, 2000, when it opened at a split-adjusted price of $154.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $2.17 | $2.19 | $1.80 | $1.92 | 20,225,343 |
May 2026 | $1.59 | $2.53 | $1.52 | $2.18 | 63,897,700 |
April 2026 | $1.59 | $1.95 | $1.55 | $1.61 | 39,930,800 |
March 2026 | $1.42 | $1.79 | $1.42 | $1.56 | 62,650,590 |
February 2026 | $1.15 | $1.62 | $1.13 | $1.47 | 47,461,348 |
January 2026 | $1.16 | $1.83 | $1.10 | $1.16 | 67,223,298 |
December 2025 | $1.38 | $1.48 | $1.12 | $1.15 | 36,626,465 |
November 2025 | $1.38 | $1.64 | $1.18 | $1.43 | 42,378,363 |
October 2025 | $1.35 | $1.66 | $1.30 | $1.38 | 55,621,921 |
September 2025 | $1.12 | $1.42 | $1.03 | $1.35 | 49,822,124 |
August 2025 | $1.07 | $1.27 | $1.02 | $1.10 | 47,181,393 |
July 2025 | $0.92 | $1.43 | $0.84 | $1.07 | 76,563,545 |
June 2025 | $0.63 | $0.97 | $0.62 | $0.95 | 104,292,566 |
May 2025 | $0.74 | $0.76 | $0.51 | $0.63 | 85,197,090 |
April 2025 | $0.46 | $0.80 | $0.36 | $0.73 | 201,663,365 |
March 2025 | $0.37 | $0.71 | $0.28 | $0.46 | 677,265,074 |
February 2025 | $0.80 | $0.97 | $0.63 | $0.70 | 66,798,714 |
January 2025 | $0.72 | $1.09 | $0.67 | $0.76 | 116,169,855 |
December 2024 | $0.81 | $1.02 | $0.62 | $0.74 | 109,756,075 |
November 2024 | $1.20 | $1.38 | $0.73 | $0.80 | 92,172,200 |
October 2024 | $1.58 | $2.18 | $1.51 | $1.95 | 64,593,195 |
September 2024 | $1.72 | $1.76 | $1.49 | $1.57 | 46,397,943 |
August 2024 | $2.25 | $2.25 | $1.51 | $1.73 | 66,837,236 |
July 2024 | $1.68 | $2.45 | $1.56 | $2.25 | 67,895,467 |
June 2024 | $1.72 | $2.03 | $1.64 | $1.68 | 51,567,649 |