5 DAY PERFORMANCE
-27.27%
1 MONTH PERFORMANCE
-29.11%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+36.59%
YEAR-TO-DATE PERFORMANCE
+46.09%
1 YEAR PERFORMANCE
+50.00%
Lexicon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.43 | $2.39 (-1.42%) | $2.43 | $2.29 | 2.08 M | $1.03 B |
| 08/06/2026 | $1.96 | $2.36 (20.41%) | $2.44 | $1.96 | 4.89 M | $1.03 B |
| 08/05/2026 | $2.52 | $2.45 (-2.78%) | $2.52 | $2.40 | 3.97 M | $1.07 B |
| 08/04/2026 | $2.33 | $2.49 (6.87%) | $2.52 | $2.32 | 3.91 M | $1.09 B |
| 08/03/2026 | $2.29 | $2.33 (1.75%) | $2.34 | $2.22 | 2.05 M | $1.02 B |
| 07/31/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.25 | 2.77 M | $924.55 M |
| 07/30/2026 | $2.32 | $2.34 (0.86%) | $2.40 | $2.29 | 2.46 M | $936.56 M |
| 07/29/2026 | $2.38 | $2.32 (-2.52%) | $2.42 | $2.29 | 2.48 M | $928.56 M |
| 07/28/2026 | $2.24 | $2.34 (4.46%) | $2.35 | $2.17 | 2.68 M | $936.56 M |
| 07/27/2026 | $2.30 | $2.23 (-3.04%) | $2.38 | $2.16 | 2.96 M | $892.54 M |
| 07/24/2026 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.24 | 1.68 M | $916.55 M |
| 07/23/2026 | $2.21 | $2.30 (4.07%) | $2.35 | $2.19 | 2.71 M | $920.55 M |
| 07/22/2026 | $2.36 | $2.25 (-4.66%) | $2.37 | $2.19 | 3.60 M | $900.54 M |
| 07/21/2026 | $2.33 | $2.38 (2.15%) | $2.40 | $2.26 | 2.35 M | $952.57 M |
| 07/20/2026 | $2.40 | $2.33 (-2.92%) | $2.42 | $2.26 | 3.10 M | $932.56 M |
| 07/17/2026 | $2.22 | $2.39 (7.66%) | $2.40 | $2.19 | 2.43 M | $956.57 M |
| 07/16/2026 | $2.20 | $2.24 (1.82%) | $2.26 | $2.17 | 2.74 M | $896.54 M |
| 07/15/2026 | $2.11 | $2.20 (4.27%) | $2.21 | $2.04 | 4.41 M | $880.53 M |
| 07/14/2026 | $2.20 | $2.12 (-3.64%) | $2.22 | $2.10 | 1.54 M | $848.51 M |
| 07/13/2026 | $2.20 | $2.17 (-1.36%) | $2.22 | $2.14 | 1.71 M | $868.52 M |
| 07/10/2026 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.14 | 2.30 M | $888.53 M |
| 07/09/2026 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.21 | 1.47 M | $900.54 M |
| 07/08/2026 | $2.34 | $2.27 (-2.99%) | $2.35 | $2.22 | 4.05 M | $908.54 M |
| 07/07/2026 | $2.32 | $2.37 (2.16%) | $2.44 | $2.26 | 4.75 M | $948.57 M |
| 07/06/2026 | $2.30 | $2.32 (0.87%) | $2.42 | $2.30 | 2.22 M | $928.56 M |
| 07/02/2026 | $2.35 | $2.32 (-1.28%) | $2.44 | $2.27 | 2.63 M | $928.56 M |
| 07/01/2026 | $2.37 | $2.34 (-1.27%) | $2.44 | $2.33 | 2.41 M | $936.56 M |
| 06/30/2026 | $2.68 | $2.40 (-10.45%) | $2.68 | $2.37 | 5.19 M | $960.58 M |
| 06/29/2026 | $2.55 | $2.64 (3.53%) | $2.67 | $2.49 | 4.63 M | $1.06 B |
| 06/26/2026 | $2.28 | $2.55 (11.84%) | $2.55 | $2.28 | 39.46 M | $1.02 B |
| 06/25/2026 | $2.23 | $2.29 (2.69%) | $2.38 | $2.23 | 3.40 M | $916.55 M |
| 06/24/2026 | $2.18 | $2.22 (1.83%) | $2.27 | $2.18 | 2.82 M | $888.53 M |
| 06/23/2026 | $2.10 | $2.16 (2.86%) | $2.24 | $2.06 | 2.77 M | $864.52 M |
| 06/22/2026 | $1.99 | $2.15 (8.04%) | $2.15 | $1.99 | 3.04 M | $860.52 M |
| 06/18/2026 | $2.04 | $2.01 (-1.47%) | $2.10 | $1.98 | 3.93 M | $804.48 M |
| 06/17/2026 | $1.95 | $2.04 (4.62%) | $2.09 | $1.95 | 2.62 M | $816.49 M |
| 06/16/2026 | $1.95 | $1.95 (0%) | $2.03 | $1.92 | 1.85 M | $780.47 M |
| 06/15/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.92 | 2.08 M | $784.47 M |
| 06/12/2026 | $1.89 | $1.92 (1.59%) | $2.03 | $1.88 | 2.99 M | $768.46 M |
| 06/11/2026 | $1.88 | $1.89 (0.53%) | $1.95 | $1.84 | 2.04 M | $756.45 M |
| 06/10/2026 | $1.85 | $1.88 (1.62%) | $1.91 | $1.85 | 1.28 M | $752.45 M |
| 06/09/2026 | $1.88 | $1.88 (0%) | $1.93 | $1.84 | 1.26 M | $752.45 M |
| 06/08/2026 | $1.93 | $1.88 (-2.59%) | $1.99 | $1.87 | 1.49 M | $752.45 M |
| 06/05/2026 | $1.90 | $1.91 (0.53%) | $1.94 | $1.87 | 1.76 M | $764.46 M |
| 06/04/2026 | $1.84 | $1.90 (3.26%) | $1.99 | $1.84 | 1.76 M | $760.46 M |
| 06/03/2026 | $1.84 | $1.85 (0.54%) | $1.93 | $1.80 | 2.66 M | $740.44 M |
| 06/02/2026 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.88 | 3.16 M | $756.45 M |
| 06/01/2026 | $2.17 | $2.07 (-4.61%) | $2.19 | $2.07 | 1.83 M | $828.50 M |
| 05/29/2026 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.14 | 1.62 M | $872.52 M |
| 05/28/2026 | $2.17 | $2.21 (1.84%) | $2.27 | $2.17 | 1.87 M | $884.53 M |
| 05/27/2026 | $2.05 | $2.17 (5.85%) | $2.21 | $2.04 | 1.93 M | $868.52 M |
| 05/26/2026 | $2.21 | $2.06 (-6.79%) | $2.22 | $2.04 | 3.07 M | $824.49 M |
| 05/22/2026 | $2.23 | $2.16 (-3.14%) | $2.29 | $2.15 | 1.63 M | $864.52 M |
| 05/21/2026 | $2.11 | $2.23 (5.69%) | $2.26 | $2.11 | 1.69 M | $892.54 M |
| 05/20/2026 | $2.13 | $2.21 (3.76%) | $2.26 | $2.13 | 1.70 M | $884.53 M |
| 05/19/2026 | $2.11 | $2.13 (0.95%) | $2.15 | $2.04 | 1.65 M | $852.51 M |
| 05/18/2026 | $2.22 | $2.14 (-3.6%) | $2.26 | $2.08 | 2.23 M | $856.51 M |
| 05/15/2026 | $2.29 | $2.23 (-2.62%) | $2.32 | $2.22 | 2.12 M | $892.54 M |
| 05/14/2026 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.29 | 2.52 M | $932.56 M |
| 05/13/2026 | $2.41 | $2.44 (1.24%) | $2.51 | $2.34 | 3.31 M | $976.59 M |
| 05/12/2026 | $2.31 | $2.41 (4.33%) | $2.53 | $2.25 | 6.25 M | $964.58 M |
| 05/11/2026 | $2.01 | $2.31 (14.93%) | $2.47 | $2.00 | 13.98 M | $924.55 M |
| 05/08/2026 | $1.69 | $2.00 (18.34%) | $2.00 | $1.64 | 7.02 M | $800.48 M |
| 05/07/2026 | $1.65 | $1.68 (1.82%) | $1.69 | $1.52 | 5.02 M | $672.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
