MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LXRX — Lexicon Pharmaceuticals, Inc.
NasdaqLexicon Pharmaceuticals, Inc.
$1.75
+0.01(+0.57%)
- O
- 1.75
- H
- 1.78
- L
- 1.72
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.75
Period Return+150%
Period High$2.68
Period Low$0.51
Avg Daily Volume3.02M
Total Trading Days365
LXRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.75 | $1.78 | $1.72 | $1.75 | +$0.01 | +0.57% | 1,545,536 | $1.75 | $1.72 $1.78 |
| Oct 5, 2026 | $1.83 | $1.83 | $1.72 | $1.74 | $-0.08 | -4.40% | 2,716,386 | $1.75 | $1.72 $1.83 |
| Oct 2, 2026 | $1.85 | $1.87 | $1.80 | $1.82 | +$0.00 | +0.00% | 2,317,716 | $1.83 | $1.80 $1.87 |
| Oct 1, 2026 | $1.86 | $1.87 | $1.81 | $1.82 | $-0.06 | -2.93% | 2,273,033 | $1.83 | $1.81 $1.87 |
| Sep 30, 2026 | $1.89 | $1.95 | $1.84 | $1.88 | $-0.01 | -0.27% | 1,744,200 | $1.89 | $1.84 $1.95 |
| Sep 29, 2026 | $1.92 | $1.94 | $1.80 | $1.88 | $-0.02 | -1.05% | 3,946,250 | $1.86 | $1.80 $1.94 |
| Sep 28, 2026 | $1.88 | $2.05 | $1.81 | $1.90 | +$0.11 | +5.85% | 10,893,992 | $1.93 | $1.81 $2.05 |
| Sep 25, 2026 | $1.87 | $1.93 | $1.77 | $1.80 | $-0.07 | -3.49% | 3,050,440 | $1.84 | $1.77 $1.93 |
| Sep 24, 2026 | $2.05 | $2.06 | $1.85 | $1.86 | $-0.20 | -9.71% | 4,441,761 | $1.93 | $1.85 $2.06 |
| Sep 23, 2026 | $2.17 | $2.17 | $2.02 | $2.06 | $-0.12 | -5.50% | 3,172,481 | $2.07 | $2.02 $2.17 |
| Sep 22, 2026 | $2.05 | $2.20 | $2.02 | $2.18 | +$0.14 | +6.86% | 4,843,827 | $2.15 | $2.02 $2.20 |
| Sep 21, 2026 | $2.05 | $2.08 | $2.00 | $2.04 | $-0.01 | -0.49% | 2,506,461 | $2.03 | $2.00 $2.08 |
| Sep 18, 2026 | $2.04 | $2.06 | $1.99 | $2.05 | +$0.02 | +0.74% | 7,458,743 | $2.04 | $1.99 $2.06 |
| Sep 17, 2026 | $2.05 | $2.11 | $2.02 | $2.04 | +$0.02 | +0.74% | 2,235,728 | $2.06 | $2.02 $2.11 |
| Sep 16, 2026 | $2.01 | $2.06 | $2.00 | $2.02 | +$0.01 | +0.50% | 2,151,591 | $2.02 | $2.00 $2.06 |
| Sep 15, 2026 | $1.98 | $2.02 | $1.89 | $2.01 | +$0.03 | +1.52% | 2,506,999 | $1.95 | $1.89 $2.02 |
| Sep 14, 2026 | $1.97 | $2.01 | $1.94 | $1.98 | $-0.02 | -1.00% | 1,772,808 | $1.98 | $1.94 $2.01 |
| Sep 11, 2026 | $2.05 | $2.06 | $1.95 | $2.00 | $-0.02 | -0.99% | 3,726,710 | $1.99 | $1.95 $2.06 |
| Sep 10, 2026 | $2.11 | $2.14 | $2.01 | $2.02 | $-0.13 | -6.05% | 2,938,741 | $2.04 | $2.01 $2.14 |
| Sep 9, 2026 | $2.21 | $2.23 | $2.13 | $2.15 | $-0.08 | -3.59% | 2,204,341 | $2.16 | $2.13 $2.23 |
| Sep 8, 2026 | $2.22 | $2.25 | $2.19 | $2.23 | $-0.01 | -0.45% | 1,657,041 | $2.22 | $2.19 $2.25 |
| Sep 4, 2026 | $2.25 | $2.26 | $2.22 | $2.24 | $-0.02 | -0.88% | 1,044,611 | $2.23 | $2.22 $2.26 |
| Sep 3, 2026 | $2.25 | $2.27 | $2.23 | $2.26 | +$0.02 | +0.89% | 1,510,144 | $2.25 | $2.23 $2.27 |
| Sep 2, 2026 | $2.21 | $2.27 | $2.19 | $2.24 | +$0.05 | +2.28% | 2,330,602 | $2.24 | $2.19 $2.27 |
| Sep 1, 2026 | $2.24 | $2.27 | $2.17 | $2.19 | $-0.06 | -2.67% | 1,987,900 | $2.21 | $2.17 $2.27 |
| Aug 31, 2026 | $2.27 | $2.29 | $2.19 | $2.25 | $-0.04 | -1.75% | 6,653,032 | $2.24 | $2.19 $2.29 |
| Aug 28, 2026 | $2.30 | $2.32 | $2.26 | $2.29 | $-0.03 | -1.29% | 2,679,263 | $2.29 | $2.26 $2.32 |
| Aug 27, 2026 | $2.30 | $2.34 | $2.30 | $2.32 | +$0.01 | +0.43% | 1,618,340 | $2.32 | $2.30 $2.34 |
| Aug 26, 2026 | $2.32 | $2.35 | $2.28 | $2.31 | $-0.03 | -1.28% | 1,200,275 | $2.31 | $2.28 $2.35 |
| Aug 25, 2026 | $2.35 | $2.37 | $2.30 | $2.34 | +$0.02 | +0.86% | 1,821,248 | $2.33 | $2.30 $2.37 |