5 DAY PERFORMANCE
+18.31%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-31.43%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
+46.09%
1 YEAR PERFORMANCE
+21.74%
Lexicon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.57 | $1.61 (2.55%) | $1.64 | $1.51 | 3.79 M | $688.73 M |
| 11/04/2026 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.46 | 1.95 M | $633.11 M |
| 11/03/2026 | $1.44 | $1.46 (1.39%) | $1.52 | $1.44 | 1.04 M | $624.56 M |
| 11/02/2026 | $1.44 | $1.44 (0%) | $1.45 | $1.40 | 2.02 M | $616.00 M |
| 10/30/2026 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.38 | 2.44 M | $621.47 M |
| 10/29/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.43 | 1.77 M | $647.73 M |
| 10/28/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.43 | 1.62 M | $652.10 M |
| 10/27/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.44 | 1.86 M | $647.73 M |
| 10/26/2026 | $1.40 | $1.45 (3.57%) | $1.48 | $1.40 | 2.21 M | $634.60 M |
| 10/23/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.37 | 2.68 M | $621.47 M |
| 10/22/2026 | $1.56 | $1.49 (-4.49%) | $1.59 | $1.48 | 1.32 M | $652.10 M |
| 10/21/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.55 | 1.40 M | $682.74 M |
| 10/20/2026 | $1.56 | $1.58 (1.28%) | $1.63 | $1.55 | 1.41 M | $691.49 M |
| 10/19/2026 | $1.55 | $1.55 (0%) | $1.58 | $1.51 | 1.72 M | $678.36 M |
| 10/16/2026 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.52 | 2.01 M | $665.23 M |
| 10/15/2026 | $1.63 | $1.65 (1.23%) | $1.68 | $1.62 | 1.43 M | $722.13 M |
| 10/14/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.56 | 1.91 M | $700.24 M |
| 10/13/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.59 | 2.05 M | $704.62 M |
| 10/12/2026 | $1.65 | $1.65 (0%) | $1.67 | $1.61 | 2.03 M | $722.13 M |
| 10/09/2026 | $1.75 | $1.68 (-4%) | $1.77 | $1.67 | 2.07 M | $735.26 M |
| 10/08/2026 | $1.75 | $1.76 (0.57%) | $1.78 | $1.70 | 3.32 M | $770.27 M |
| 10/07/2026 | $1.73 | $1.76 (1.73%) | $1.77 | $1.71 | 1.10 M | $770.27 M |
| 10/06/2026 | $1.75 | $1.75 (0%) | $1.78 | $1.72 | 1.64 M | $765.89 M |
| 10/05/2026 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.72 | 2.72 M | $761.52 M |
| 10/02/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.80 | 2.32 M | $796.53 M |
| 10/01/2026 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.81 | 2.27 M | $796.53 M |
| 09/30/2026 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.84 | 1.74 M | $822.79 M |
| 09/29/2026 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.80 | 3.95 M | $822.79 M |
| 09/28/2026 | $1.88 | $1.90 (1.06%) | $2.05 | $1.81 | 10.89 M | $831.54 M |
| 09/25/2026 | $1.87 | $1.80 (-3.74%) | $1.93 | $1.77 | 3.05 M | $787.78 M |
| 09/24/2026 | $2.05 | $1.86 (-9.27%) | $2.06 | $1.85 | 4.44 M | $814.03 M |
| 09/23/2026 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.02 | 3.17 M | $901.57 M |
| 09/22/2026 | $2.05 | $2.18 (6.34%) | $2.19 | $2.02 | 4.84 M | $954.08 M |
| 09/21/2026 | $2.05 | $2.04 (-0.49%) | $2.08 | $2.00 | 2.51 M | $892.81 M |
| 09/18/2026 | $2.04 | $2.05 (0.49%) | $2.06 | $1.99 | 7.46 M | $897.19 M |
| 09/17/2026 | $2.05 | $2.04 (-0.49%) | $2.11 | $2.02 | 2.24 M | $892.81 M |
| 09/16/2026 | $2.01 | $2.02 (0.5%) | $2.06 | $2.00 | 2.15 M | $884.06 M |
| 09/15/2026 | $1.98 | $2.01 (1.52%) | $2.02 | $1.89 | 2.51 M | $879.68 M |
| 09/14/2026 | $1.97 | $1.98 (0.51%) | $2.01 | $1.94 | 1.77 M | $866.55 M |
| 09/11/2026 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.95 | 3.73 M | $875.31 M |
| 09/10/2026 | $2.11 | $2.02 (-4.27%) | $2.14 | $2.01 | 2.94 M | $884.06 M |
| 09/09/2026 | $2.21 | $2.15 (-2.71%) | $2.23 | $2.13 | 2.20 M | $940.95 M |
| 09/08/2026 | $2.22 | $2.23 (0.45%) | $2.25 | $2.19 | 1.66 M | $975.97 M |
| 09/04/2026 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.22 | 1.04 M | $980.34 M |
| 09/03/2026 | $2.25 | $2.26 (0.44%) | $2.27 | $2.23 | 1.51 M | $989.10 M |
| 09/02/2026 | $2.21 | $2.24 (1.36%) | $2.27 | $2.19 | 2.34 M | $980.34 M |
| 09/01/2026 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.17 | 1.99 M | $958.46 M |
| 08/31/2026 | $2.27 | $2.25 (-0.88%) | $2.29 | $2.19 | 6.65 M | $984.72 M |
| 08/28/2026 | $2.30 | $2.29 (-0.43%) | $2.32 | $2.26 | 2.68 M | $1.00 B |
| 08/27/2026 | $2.30 | $2.32 (0.87%) | $2.34 | $2.30 | 1.62 M | $1.02 B |
| 08/26/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.28 | 1.20 M | $1.01 B |
| 08/25/2026 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.30 | 1.82 M | $1.02 B |
| 08/24/2026 | $2.32 | $2.32 (0%) | $2.35 | $2.30 | 1.68 M | $1.02 B |
| 08/21/2026 | $2.19 | $2.30 (5.02%) | $2.31 | $2.19 | 3.19 M | $1.01 B |
| 08/20/2026 | $2.40 | $2.18 (-9.17%) | $2.40 | $2.17 | 4.75 M | $954.08 M |
| 08/19/2026 | $2.46 | $2.41 (-2.03%) | $2.48 | $2.39 | 1.78 M | $1.05 B |
| 08/18/2026 | $2.33 | $2.42 (3.86%) | $2.44 | $2.33 | 2.90 M | $1.06 B |
| 08/17/2026 | $2.31 | $2.34 (1.3%) | $2.39 | $2.29 | 3.53 M | $1.02 B |
| 08/14/2026 | $2.32 | $2.32 (0%) | $2.34 | $2.27 | 1.76 M | $1.02 B |
| 08/13/2026 | $2.37 | $2.34 (-1.27%) | $2.39 | $2.32 | 2.32 M | $1.02 B |
| 08/12/2026 | $2.41 | $2.35 (-2.49%) | $2.46 | $2.35 | 2.57 M | $1.03 B |
| 08/11/2026 | $2.42 | $2.43 (0.41%) | $2.45 | $2.31 | 3.03 M | $1.06 B |
| 08/10/2026 | $2.45 | $2.40 (-2.04%) | $2.49 | $2.38 | 2.70 M | $1.05 B |
| 08/07/2026 | $2.44 | $2.47 (1.23%) | $2.48 | $2.29 | 3.09 M | $1.08 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 |
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.
