Lexicon Pharmaceuticals Inc. Common Stockのデータ

Lexicon Pharmaceuticals Inc. Common Stockの基本情報

名前 Lexicon Pharmaceuticals Inc. Common Stock
ティッカー LXRX
国 United States
上場年 nan
セクター Health Care

Lexicon Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.19 7.47 8.06 7.87 2540300.0 7.87
2021-02-12 8.26 7.95 8.0 8.1 898100.0 8.1
2021-02-11 8.47 7.91 8.42 8.01 1778100.0 8.01
2021-02-10 8.81 8.27 8.67 8.38 1510100.0 8.38
2021-02-09 8.8 8.53 8.75 8.61 1314900.0 8.61
2021-02-08 8.9 8.18 8.75 8.69 4977400.0 8.69
2021-02-05 8.64 8.32 8.52 8.49 1967500.0 8.49
2021-02-04 8.9 8.41 8.73 8.49 2656500.0 8.49
2021-02-03 9.43 8.38 9.11 8.62 3565900.0 8.62
2021-02-02 9.65 8.32 8.4 9.09 5730000.0 9.09
2021-02-01 8.44 7.86 8.1 8.27 2413900.0 8.27
2021-01-29 8.55 7.85 8.02 7.91 2956700.0 7.91
2021-01-28 8.46 7.87 8.01 8.06 2952200.0 8.06
2021-01-27 8.54 7.75 7.9 7.87 4014500.0 7.87
2021-01-26 8.95 8.12 8.36 8.24 3133500.0 8.24
2021-01-25 8.53 7.95 8.47 8.47 3119000.0 8.47
2021-01-22 8.6 8.02 8.11 8.51 3747300.0 8.51
2021-01-21 8.75 7.6 7.62 8.48 6746400.0 8.48
2021-01-20 7.89 7.03 7.68 7.61 4892800.0 7.61
2021-01-19 8.23 7.22 7.23 7.94 8286100.0 7.94
2021-01-15 7.76 6.55 7.48 6.87 17039500.0 6.87
2021-01-14 9.4 4.07 4.22 8.05 163685700.0 8.05
2021-01-13 3.95 3.74 3.9 3.92 1978800.0 3.92
2021-01-12 4.15 3.82 3.98 3.88 2414300.0 3.88
2021-01-11 3.95 3.77 3.93 3.9 2321000.0 3.9
2021-01-08 4.21 3.6 3.65 3.84 5003100.0 3.84
2021-01-07 3.72 3.48 3.55 3.67 2421100.0 3.67
2021-01-06 3.6 3.42 3.44 3.51 2170000.0 3.51
2021-01-05 3.65 3.43 3.5 3.45 2081300.0 3.45
2021-01-04 3.59 3.32 3.47 3.52 2089800.0 3.52
2020-12-31 3.62 3.28 3.3 3.42 2841900.0 3.42
2020-12-30 3.42 3.27 3.35 3.31 1774400.0 3.31
2020-12-29 3.42 3.18 3.35 3.37 2361300.0 3.37
2020-12-28 3.58 3.35 3.56 3.42 2532500.0 3.42
2020-12-24 3.72 3.47 3.72 3.49 1912200.0 3.49
2020-12-23 3.74 3.52 3.59 3.67 3476900.0 3.67
2020-12-22 3.7 3.32 3.61 3.66 5901200.0 3.66
2020-12-21 3.63 3.22 3.27 3.55 4239100.0 3.55
2020-12-18 3.57 3.29 3.5 3.39 8112000.0 3.39
2020-12-17 3.57 2.96 3.01 3.5 10799000.0 3.5
2020-12-16 3.13 2.92 3.11 3.03 3816700.0 3.03
2020-12-15 3.18 2.95 3.0 3.07 3671900.0 3.07
2020-12-14 3.1 2.8 3.05 2.98 6674600.0 2.98
2020-12-11 4.1 3.1 4.07 3.12 31642700.0 3.12
2020-12-10 3.32 2.7 2.79 3.32 11256800.0 3.32
2020-12-09 3.09 2.61 2.96 2.9 16160900.0 2.9
2020-12-08 4.04 2.21 2.35 3.08 204340200.0 3.08
2020-12-07 1.75 1.59 1.6 1.73 3586500.0 1.73
2020-12-04 1.65 1.52 1.53 1.58 1896200.0 1.58
2020-12-03 1.61 1.52 1.56 1.53 1705200.0 1.53
2020-12-02 1.6 1.44 1.48 1.56 1937900.0 1.56
2020-12-01 1.56 1.46 1.54 1.46 1751400.0 1.46
2020-11-30 1.62 1.53 1.59 1.53 2069800.0 1.53
2020-11-27 1.66 1.59 1.65 1.62 900500.0 1.62
2020-11-25 1.68 1.55 1.62 1.65 2471400.0 1.65
2020-11-24 1.59 1.45 1.48 1.58 2351200.0 1.58
2020-11-23 1.5 1.44 1.49 1.46 2131500.0 1.46
2020-11-20 1.56 1.48 1.53 1.5 2034000.0 1.5
2020-11-19 1.59 1.47 1.57 1.55 3248700.0 1.55
2020-11-18 1.82 1.57 1.81 1.6 10424100.0 1.6
2020-11-17 2.38 1.71 2.25 1.81 102548700.0 1.81
2020-11-16 1.31 1.25 1.28 1.29 592800.0 1.29
2020-11-13 1.3 1.19 1.23 1.27 551600.0 1.27
2020-11-12 1.26 1.2 1.25 1.23 411600.0 1.23
2020-11-11 1.29 1.21 1.29 1.24 655300.0 1.24
2020-11-10 1.34 1.17 1.17 1.28 1612900.0 1.28
2020-11-09 1.17 1.03 1.03 1.16 1022000.0 1.16
2020-11-06 1.12 1.06 1.11 1.07 493000.0 1.07
2020-11-05 1.13 1.08 1.11 1.1 531100.0 1.1
2020-11-04 1.16 1.07 1.1 1.08 458500.0 1.08
2020-11-03 1.11 1.07 1.07 1.1 627400.0 1.1
2020-11-02 1.09 1.05 1.09 1.05 958000.0 1.05
2020-10-30 1.16 1.1 1.15 1.11 866000.0 1.11
2020-10-29 1.25 1.12 1.25 1.16 1270800.0 1.16
2020-10-28 1.3 1.22 1.3 1.22 906900.0 1.22
2020-10-27 1.35 1.29 1.33 1.32 564800.0 1.32
2020-10-26 1.35 1.3 1.32 1.34 691800.0 1.34
2020-10-23 1.38 1.32 1.37 1.33 934300.0 1.33
2020-10-22 1.4 1.34 1.4 1.36 763800.0 1.36
2020-10-21 1.41 1.35 1.39 1.39 700200.0 1.39
2020-10-20 1.43 1.37 1.42 1.38 1027500.0 1.38
2020-10-19 1.5 1.42 1.49 1.42 730900.0 1.42
2020-10-16 1.51 1.45 1.5 1.47 433200.0 1.47
2020-10-15 1.53 1.43 1.46 1.51 525400.0 1.51
2020-10-14 1.48 1.42 1.46 1.45 832400.0 1.45
2020-10-13 1.51 1.48 1.49 1.48 437900.0 1.48
2020-10-12 1.57 1.45 1.57 1.49 665300.0 1.49
2020-10-09 1.59 1.55 1.57 1.56 419900.0 1.56
2020-10-08 1.58 1.5 1.5 1.56 558800.0 1.56
2020-10-07 1.51 1.44 1.45 1.48 1410200.0 1.48
2020-10-06 1.5 1.42 1.45 1.44 1697400.0 1.44
2020-10-05 1.48 1.41 1.46 1.42 1031600.0 1.42
2020-10-02 1.46 1.37 1.43 1.45 622200.0 1.45
2020-10-01 1.47 1.4 1.46 1.43 1229200.0 1.43
2020-09-30 1.48 1.42 1.47 1.44 498800.0 1.44
2020-09-29 1.55 1.45 1.55 1.46 999100.0 1.46
2020-09-28 1.67 1.47 1.65 1.56 1146100.0 1.56
2020-09-25 1.53 1.43 1.44 1.52 739800.0 1.52
2020-09-24 1.54 1.43 1.54 1.45 1004900.0 1.45
2020-09-23 1.56 1.5 1.54 1.51 726200.0 1.51
2020-09-22 1.59 1.52 1.58 1.54 914500.0 1.54
2020-09-21 1.63 1.56 1.63 1.56 444100.0 1.56
2020-09-18 1.71 1.6 1.7 1.62 859000.0 1.62
2020-09-17 1.71 1.65 1.66 1.7 420600.0 1.7
2020-09-16 1.67 1.6 1.6 1.66 509000.0 1.66
2020-09-15 1.66 1.58 1.66 1.59 575100.0 1.59
2020-09-14 1.63 1.55 1.55 1.61 723900.0 1.61
2020-09-11 1.59 1.51 1.57 1.53 828900.0 1.53
2020-09-10 1.61 1.56 1.61 1.58 546000.0 1.58
2020-09-09 1.63 1.57 1.61 1.6 690600.0 1.6
2020-09-08 1.65 1.58 1.59 1.59 564100.0 1.59
2020-09-04 1.71 1.57 1.6 1.6 1757200.0 1.6
2020-09-03 1.72 1.6 1.68 1.6 1341400.0 1.6
2020-09-02 1.76 1.67 1.73 1.67 1152300.0 1.67
2020-09-01 1.77 1.68 1.73 1.75 1097900.0 1.75
2020-08-31 1.78 1.71 1.72 1.75 688100.0 1.75
2020-08-28 1.77 1.73 1.73 1.74 412100.0 1.74
2020-08-27 1.78 1.73 1.76 1.76 756100.0 1.76
2020-08-26 1.81 1.75 1.77 1.78 741700.0 1.78
2020-08-25 1.81 1.66 1.73 1.8 1240700.0 1.8
2020-08-24 1.78 1.71 1.76 1.73 1169300.0 1.73
2020-08-21 1.81 1.73 1.79 1.76 1014700.0 1.76
2020-08-20 1.84 1.79 1.84 1.81 526700.0 1.81
2020-08-19 1.88 1.79 1.81 1.86 1097900.0 1.86
2020-08-18 1.83 1.79 1.8 1.81 737000.0 1.81
2020-08-17 1.84 1.8 1.82 1.82 802500.0 1.82
2020-08-14 1.83 1.8 1.83 1.81 647800.0 1.81
2020-08-13 1.86 1.81 1.85 1.84 1100700.0 1.84
2020-08-12 1.92 1.84 1.89 1.86 1153700.0 1.86
2020-08-11 1.95 1.88 1.94 1.9 1002600.0 1.9
2020-08-10 1.94 1.84 1.87 1.93 1397400.0 1.93
2020-08-07 1.91 1.83 1.87 1.84 1581000.0 1.84
2020-08-06 1.95 1.88 1.9 1.9 865300.0 1.9
2020-08-05 1.97 1.87 1.92 1.92 1767000.0 1.92
2020-08-04 1.99 1.86 1.88 1.96 1824800.0 1.96
2020-08-03 1.94 1.87 1.9 1.9 1952500.0 1.9
2020-07-31 1.94 1.8 1.86 1.94 2622600.0 1.94
2020-07-30 2.19 1.81 2.03 2.0 16823600.0 2.0
2020-07-29 1.79 1.7 1.75 1.74 2018100.0 1.74
2020-07-28 1.76 1.7 1.74 1.74 1953900.0 1.74
2020-07-27 1.78 1.74 1.76 1.74 1391600.0 1.74
2020-07-24 1.82 1.72 1.82 1.73 2343100.0 1.73
2020-07-23 1.94 1.81 1.92 1.82 3208100.0 1.82
2020-07-22 2.05 1.87 2.01 1.93 5416200.0 1.93
2020-07-21 2.89 2.07 2.74 2.08 23577800.0 2.08
2020-07-20 2.19 2.06 2.16 2.1 596800.0 2.1
2020-07-17 2.1 1.98 1.98 2.1 670100.0 2.1
2020-07-16 2.06 1.96 2.06 1.99 448300.0 1.99
2020-07-15 2.09 1.91 1.96 2.06 1175100.0 2.06
2020-07-14 1.96 1.87 1.9 1.96 630300.0 1.96
2020-07-13 1.95 1.88 1.94 1.9 496000.0 1.9
2020-07-10 1.94 1.86 1.89 1.94 611000.0 1.94
2020-07-09 1.95 1.85 1.94 1.85 850600.0 1.85
2020-07-08 1.94 1.88 1.91 1.93 599800.0 1.93
2020-07-07 1.98 1.89 1.9 1.9 551800.0 1.9
2020-07-06 1.99 1.9 1.98 1.91 582900.0 1.91
2020-07-02 2.03 1.93 2.02 1.94 547100.0 1.94
2020-07-01 2.05 1.96 2.0 2.01 571600.0 2.01
2020-06-30 2.05 1.96 2.01 2.0 645100.0 2.0
2020-06-29 2.19 1.97 2.04 1.98 1084000.0 1.98
2020-06-26 2.04 1.95 2.01 2.03 1135300.0 2.03
2020-06-25 2.03 1.95 1.99 1.99 609700.0 1.99
2020-06-24 2.09 1.98 2.05 1.99 646500.0 1.99
2020-06-23 2.1 1.98 2.03 2.05 877100.0 2.05
2020-06-22 2.05 1.93 2.01 2.01 1110900.0 2.01
2020-06-19 2.01 1.84 1.86 1.95 1638800.0 1.95
2020-06-18 1.88 1.81 1.84 1.85 757900.0 1.85
2020-06-17 1.9 1.83 1.89 1.83 811100.0 1.83
2020-06-16 1.95 1.86 1.95 1.86 749500.0 1.86
2020-06-15 1.95 1.82 1.87 1.89 906400.0 1.89
2020-06-12 1.97 1.82 1.95 1.87 1286500.0 1.87
2020-06-11 2.0 1.88 1.99 1.88 1669300.0 1.88
2020-06-10 2.14 2.01 2.05 2.01 859500.0 2.01
2020-06-09 2.2 2.01 2.16 2.04 1061400.0 2.04
2020-06-08 2.28 1.95 1.98 2.19 2281300.0 2.19
2020-06-05 1.99 1.9 1.92 1.95 907200.0 1.95
2020-06-04 1.93 1.86 1.9 1.89 571400.0 1.89
2020-06-03 1.95 1.89 1.92 1.89 665600.0 1.89
2020-06-02 1.95 1.88 1.94 1.91 762500.0 1.91
2020-06-01 2.0 1.9 1.91 1.92 623500.0 1.92
2020-05-29 2.05 1.88 2.05 1.91 1727100.0 1.91
2020-05-28 2.16 2.0 2.05 2.03 1370500.0 2.03
2020-05-27 2.03 1.87 1.97 2.03 858600.0 2.03
2020-05-26 2.07 1.95 2.05 1.96 706300.0 1.96
2020-05-22 2.01 1.92 1.98 2.01 580600.0 2.01
2020-05-21 2.07 1.94 2.07 1.97 493100.0 1.97
2020-05-20 2.11 2.0 2.1 2.03 570200.0 2.03
2020-05-19 2.1 1.97 1.98 2.05 874600.0 2.05
2020-05-18 2.0 1.9 1.94 1.98 898800.0 1.98
2020-05-15 1.96 1.85 1.91 1.88 991400.0 1.88
2020-05-14 1.99 1.87 1.99 1.89 805000.0 1.89
2020-05-13 2.08 1.86 2.01 1.94 818600.0 1.94
2020-05-12 2.22 2.01 2.14 2.02 926100.0 2.02
2020-05-11 2.16 1.9 1.91 2.13 1203800.0 2.13
2020-05-08 2.0 1.92 1.93 1.93 547100.0 1.93
2020-05-07 1.97 1.89 1.95 1.9 599200.0 1.9
2020-05-06 1.96 1.86 1.91 1.92 881500.0 1.92
2020-05-05 2.0 1.89 1.94 1.9 782700.0 1.9
2020-05-04 1.94 1.81 1.93 1.89 758400.0 1.89
2020-05-01 1.95 1.85 1.92 1.9 760500.0 1.9
2020-04-30 2.14 1.88 2.14 1.89 1716100.0 1.89
2020-04-29 2.22 2.09 2.18 2.12 1019400.0 2.12
2020-04-28 2.4 2.03 2.33 2.12 1322200.0 2.12
2020-04-27 2.59 2.09 2.29 2.3 2369800.0 2.3
2020-04-24 2.1 1.83 1.89 2.05 850900.0 2.05
2020-04-23 1.96 1.85 1.89 1.86 897700.0 1.86
2020-04-22 2.04 1.86 1.93 1.86 566900.0 1.86
2020-04-21 1.98 1.87 1.9 1.96 600000.0 1.96
2020-04-20 2.02 1.83 1.91 1.92 1160000.0 1.92
2020-04-17 2.09 1.88 2.08 1.88 1014900.0 1.88
2020-04-16 2.09 1.98 2.03 2.0 437400.0 2.0
2020-04-15 2.16 1.99 2.16 2.02 392300.0 2.02
2020-04-14 2.34 2.15 2.26 2.22 652100.0 2.22
2020-04-13 2.3 1.88 1.9 2.26 1255900.0 2.26
2020-04-09 1.92 1.81 1.82 1.88 1055800.0 1.88
2020-04-08 1.85 1.71 1.76 1.82 1261200.0 1.82
2020-04-07 1.86 1.75 1.85 1.75 844800.0 1.75
2020-04-06 1.88 1.78 1.8 1.86 617500.0 1.86
2020-04-03 1.88 1.75 1.86 1.76 524300.0 1.76
2020-04-02 1.92 1.75 1.78 1.89 692400.0 1.89
2020-04-01 1.96 1.75 1.89 1.78 740200.0 1.78
2020-03-31 2.08 1.85 1.9 1.95 1013400.0 1.95
2020-03-30 1.9 1.77 1.83 1.88 528900.0 1.88
2020-03-27 1.97 1.8 1.88 1.8 642700.0 1.8
2020-03-26 2.03 1.86 1.96 1.95 1049100.0 1.95
2020-03-25 2.15 1.9 2.01 1.91 839700.0 1.91
2020-03-24 2.26 1.95 2.11 2.01 996900.0 2.01
2020-03-23 2.09 1.89 1.99 2.04 599900.0 2.04
2020-03-20 2.17 1.75 2.07 2.01 1643200.0 2.01
2020-03-19 2.5 2.17 2.23 2.36 958700.0 2.36
2020-03-18 2.47 2.06 2.23 2.26 762200.0 2.26
2020-03-17 2.44 1.98 2.21 2.35 1523500.0 2.35
2020-03-16 2.05 1.84 1.9 2.05 1783800.0 2.05
2020-03-13 2.13 1.8 2.02 2.03 1235700.0 2.03
2020-03-12 2.12 1.7 1.75 1.93 1332900.0 1.93
2020-03-11 2.28 2.07 2.2 2.27 1449600.0 2.27
2020-03-10 2.3 2.17 2.25 2.3 925400.0 2.3
2020-03-09 2.31 2.12 2.21 2.21 1394900.0 2.21
2020-03-06 2.45 2.28 2.34 2.36 1019900.0 2.36
2020-03-05 2.63 2.34 2.62 2.46 1010800.0 2.46
2020-03-04 2.72 2.51 2.63 2.63 730700.0 2.63
2020-03-03 2.88 2.56 2.83 2.61 1318000.0 2.61
2020-03-02 2.84 2.66 2.83 2.83 1164400.0 2.83
2020-02-28 2.87 2.66 2.67 2.78 1307300.0 2.78
2020-02-27 2.96 2.7 2.79 2.77 976100.0 2.77
2020-02-26 3.0 2.79 2.84 2.86 1729900.0 2.86
2020-02-25 2.88 2.7 2.79 2.85 929100.0 2.85
2020-02-24 2.8 2.51 2.56 2.77 911200.0 2.77
2020-02-21 2.83 2.66 2.83 2.69 1136600.0 2.69
2020-02-20 2.98 2.81 2.92 2.85 760500.0 2.85
2020-02-19 2.99 2.87 2.88 2.92 506300.0 2.92
2020-02-18 2.91 2.8 2.9 2.88 715700.0 2.88