5 DAY PERFORMANCE
+132.26%
1 MONTH PERFORMANCE
+30.94%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
-45.51%
YEAR-TO-DATE PERFORMANCE
+23.22%
1 YEAR PERFORMANCE
-63.89%
Lexicon Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.36 | $0.38 (5.81%) | $0.38 | $0.35 | 8.72 M | $136.07 M |
| 03/11/2025 | $0.35 | $0.36 (2.46%) | $0.36 | $0.33 | 5.91 M | $129.56 M |
| 03/10/2025 | $0.36 | $0.35 (-1.47%) | $0.37 | $0.34 | 9.74 M | $128.22 M |
| 03/07/2025 | $0.39 | $0.39 (0.46%) | $0.41 | $0.32 | 13.55 M | $125.39 M |
| 03/06/2025 | $0.33 | $0.37 (10.59%) | $0.39 | $0.33 | 13.17 M | $117.68 M |
| 03/05/2025 | $0.32 | $0.34 (3.7%) | $0.35 | $0.31 | 7.64 M | $107.53 M |
| 03/04/2025 | $0.31 | $0.32 (6.14%) | $0.34 | $0.30 | 23.78 M | $103.95 M |
| 03/03/2025 | $0.37 | $0.29 (-21.89%) | $0.45 | $0.28 | 61.64 M | $93.64 M |
| 02/28/2025 | $0.67 | $0.70 (5.19%) | $0.72 | $0.65 | 6.07 M | $252.86 M |
| 02/27/2025 | $0.71 | $0.67 (-6.2%) | $0.73 | $0.67 | 1.79 M | $242.20 M |
| 02/26/2025 | $0.67 | $0.71 (5.46%) | $0.75 | $0.67 | 2.82 M | $255.43 M |
| 02/25/2025 | $0.69 | $0.66 (-5.01%) | $0.71 | $0.63 | 5.80 M | $236.92 M |
| 02/24/2025 | $0.72 | $0.70 (-1.94%) | $0.72 | $0.69 | 2.97 M | $253.84 M |
| 02/21/2025 | $0.74 | $0.71 (-3.53%) | $0.75 | $0.70 | 3.20 M | $256.66 M |
| 02/20/2025 | $0.74 | $0.73 (-2.02%) | $0.76 | $0.72 | 2.68 M | $262.44 M |
| 02/19/2025 | $0.77 | $0.74 (-3.8%) | $0.79 | $0.74 | 2.98 M | $267.94 M |
| 02/18/2025 | $0.87 | $0.76 (-12.32%) | $0.97 | $0.75 | 8.94 M | $275.75 M |
| 02/14/2025 | $0.75 | $0.78 (4.5%) | $0.83 | $0.75 | 2.60 M | $283.74 M |
| 02/13/2025 | $0.71 | $0.74 (4.41%) | $0.75 | $0.70 | 1.93 M | $267.97 M |
| 02/12/2025 | $0.70 | $0.70 (-0.26%) | $0.72 | $0.66 | 2.11 M | $251.24 M |
| 02/11/2025 | $0.75 | $0.70 (-7.33%) | $0.75 | $0.68 | 4.53 M | $251.24 M |
| 02/10/2025 | $0.72 | $0.75 (4.85%) | $0.76 | $0.71 | 3.59 M | $271.41 M |
| 02/07/2025 | $0.73 | $0.71 (-2.26%) | $0.75 | $0.71 | 2.51 M | $257.92 M |
| 02/06/2025 | $0.75 | $0.74 (-0.67%) | $0.79 | $0.74 | 3.00 M | $267.50 M |
| 02/05/2025 | $0.75 | $0.75 (-0.33%) | $0.79 | $0.74 | 3.20 M | $270.22 M |
| 02/04/2025 | $0.72 | $0.76 (5.57%) | $0.80 | $0.72 | 3.30 M | $274.77 M |
| 02/03/2025 | $0.80 | $0.73 (-9.07%) | $0.80 | $0.71 | 2.77 M | $262.95 M |
| 01/31/2025 | $0.81 | $0.76 (-6.64%) | $0.86 | $0.76 | 4.06 M | $273.36 M |
| 01/30/2025 | $0.83 | $0.82 (-1.68%) | $0.88 | $0.79 | 4.35 M | $296.21 M |
| 01/29/2025 | $0.94 | $0.83 (-11.84%) | $1.08 | $0.82 | 11.56 M | $298.34 M |
| 01/28/2025 | $0.97 | $0.93 (-4.12%) | $1.03 | $0.90 | 4.64 M | $336.19 M |
| 01/27/2025 | $0.99 | $0.96 (-3.34%) | $1.07 | $0.92 | 5.43 M | $345.95 M |
| 01/24/2025 | $0.97 | $0.99 (2.06%) | $1.09 | $0.91 | 6.74 M | $357.88 M |
| 01/23/2025 | $0.83 | $0.89 (6.65%) | $0.98 | $0.81 | 5.11 M | $319.99 M |
| 01/22/2025 | $0.80 | $0.84 (4.59%) | $0.93 | $0.78 | 10.16 M | $303.65 M |
| 01/21/2025 | $0.70 | $0.79 (12.61%) | $0.81 | $0.68 | 6.21 M | $284.96 M |
| 01/17/2025 | $0.72 | $0.69 (-4.21%) | $0.72 | $0.69 | 2.39 M | $249.43 M |
| 01/16/2025 | $0.70 | $0.71 (1.62%) | $0.73 | $0.68 | 4.41 M | $257.89 M |
| 01/15/2025 | $0.70 | $0.73 (3.94%) | $0.75 | $0.67 | 5.85 M | $263.02 M |
| 01/14/2025 | $0.71 | $0.69 (-1.9%) | $0.72 | $0.67 | 8.44 M | $250.12 M |
| 01/13/2025 | $0.76 | $0.71 (-7.13%) | $0.77 | $0.67 | 10.41 M | $255.14 M |
| 01/10/2025 | $0.84 | $0.77 (-8.79%) | $0.86 | $0.75 | 6.64 M | $276.98 M |
| 01/08/2025 | $0.89 | $0.86 (-3.43%) | $0.91 | $0.79 | 3.82 M | $310.70 M |
| 01/07/2025 | $0.92 | $0.93 (1.07%) | $0.95 | $0.83 | 4.30 M | $336.15 M |
| 01/06/2025 | $0.81 | $0.91 (12.68%) | $0.92 | $0.80 | 5.37 M | $330.51 M |
| 01/03/2025 | $0.78 | $0.79 (1.1%) | $0.80 | $0.75 | 3.09 M | $285.07 M |
| 01/02/2025 | $0.72 | $0.78 (7.75%) | $0.80 | $0.72 | 3.19 M | $280.92 M |
| 12/31/2024 | $0.71 | $0.74 (4.44%) | $0.75 | $0.70 | 2.17 M | $266.96 M |
| 12/30/2024 | $0.76 | $0.72 (-5.32%) | $0.77 | $0.70 | 3.16 M | $260.13 M |
| 12/27/2024 | $0.78 | $0.77 (-1.45%) | $0.82 | $0.74 | 2.68 M | $279.58 M |
| 12/26/2024 | $0.76 | $0.78 (3.26%) | $0.80 | $0.70 | 3.78 M | $283.70 M |
| 12/24/2024 | $0.81 | $0.76 (-6.44%) | $0.83 | $0.74 | 2.09 M | $273.94 M |
| 12/23/2024 | $0.67 | $0.83 (22.81%) | $0.84 | $0.64 | 10.34 M | $298.95 M |
| 12/20/2024 | $0.73 | $0.71 (-2.1%) | $0.76 | $0.70 | 7.37 M | $258.36 M |
| 12/19/2024 | $0.68 | $0.72 (5.88%) | $0.73 | $0.66 | 5.14 M | $261.58 M |
| 12/18/2024 | $0.73 | $0.68 (-7.26%) | $0.77 | $0.67 | 5.07 M | $244.80 M |
| 12/17/2024 | $0.78 | $0.73 (-5.87%) | $0.79 | $0.72 | 5.88 M | $265.41 M |
| 12/16/2024 | $0.81 | $0.77 (-4.95%) | $0.85 | $0.75 | 6.84 M | $278.31 M |
| 12/13/2024 | $0.83 | $0.81 (-2.85%) | $0.83 | $0.75 | 9.37 M | $292.92 M |
| 12/12/2024 | $0.94 | $0.82 (-12.53%) | $0.98 | $0.78 | 8.42 M | $297.22 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.
