Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lexicon Pharmac (LXRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.36 1.41 1.21 1.23 367,822
17th Jul 2025 (Thu) 1.30 1.425 1.30 1.35 312,822
16th Jul 2025 (Wed) 1.14 1.32 1.14 1.29 297,363
15th Jul 2025 (Tue) 1.195 1.225 1.15 1.15 202,796
14th Jul 2025 (Mon) 1.075 1.19 1.05 1.18 192,199
11th Jul 2025 (Fri) 1.12 1.12 1.05 1.08 220,769
10th Jul 2025 (Thu) 1.075 1.19 1.07 1.13 404,979
9th Jul 2025 (Wed) 0.92 1.08 0.92 1.07 408,758
8th Jul 2025 (Tue) 0.8799 0.914 0.879 0.9166 91,396
7th Jul 2025 (Mon) 0.90 0.90 0.8363 0.8728 166,584
4th Jul 2025 (Fri) 0.91 0.929 0.8701 0.901 87,412
3rd Jul 2025 (Thu) 0.91 0.929 0.8701 0.901 87,412
2nd Jul 2025 (Wed) 0.8878 0.9286 0.8878 0.9159 118,262
1st Jul 2025 (Tue) 0.925 0.9453 0.857 0.8841 171,357
30th Jun 2025 (Mon) 0.8501 0.9543 0.801 0.9457 349,054
27th Jun 2025 (Fri) 0.93 0.938 0.8289 0.8209 230,952
26th Jun 2025 (Thu) 0.8968 0.969 0.8686 0.9293 290,562
25th Jun 2025 (Wed) 0.77 0.9153 0.77 0.8985 376,344
24th Jun 2025 (Tue) 0.75 0.7797 0.7369 0.7703 76,756
23rd Jun 2025 (Mon) 0.736 0.7448 0.7255 0.7341 80,417
20th Jun 2025 (Fri) 0.75 0.7613 0.7163 0.75 198,870
19th Jun 2025 (Thu) 0.7146 0.769 0.7146 0.7455 589,688
18th Jun 2025 (Wed) 0.7146 0.769 0.7146 0.7455 589,688
17th Jun 2025 (Tue) 0.6711 0.75 0.6547 0.7206 306,735
16th Jun 2025 (Mon) 0.6838 0.6848 0.6352 0.67 140,973
13th Jun 2025 (Fri) 0.673 0.7148 0.673 0.6715 178,810
12th Jun 2025 (Thu) 0.7025 0.7189 0.681 0.6958 189,664
11th Jun 2025 (Wed) 0.70 0.7323 0.6916 0.7021 110,162
10th Jun 2025 (Tue) 0.7369 0.7369 0.6937 0.7011 390,867
9th Jun 2025 (Mon) 0.77 0.7943 0.7136 0.7451 157,520
6th Jun 2025 (Fri) 0.7208 0.794 0.7208 0.7667 334,294
5th Jun 2025 (Thu) 0.6698 0.7693 0.6656 0.717 490,344
4th Jun 2025 (Wed) 0.6355 0.697 0.6355 0.6611 143,000
3rd Jun 2025 (Tue) 0.625 0.6436 0.625 0.632 84,679
2nd Jun 2025 (Mon) 0.64 0.6514 0.6168 0.6216 62,865
30th May 2025 (Fri) 0.6583 0.6802 0.6218 0.6266 57,854
29th May 2025 (Thu) 0.70 0.7079 0.66 0.6598 68,584
28th May 2025 (Wed) 0.6854 0.71 0.6847 0.7018 127,941
27th May 2025 (Tue) 0.6723 0.685 0.6664 0.6834 152,968
26th May 2025 (Mon) 0.6599 0.6599 0.6599 0.6599 0
24th May 2025 (Sat) 0.6288 0.6564 0.628 0.6599 127,940
23rd May 2025 (Fri) 0.6288 0.6564 0.628 0.6496 127,940
22nd May 2025 (Thu) 0.608 0.6577 0.608 0.6497 246,551
21st May 2025 (Wed) 0.5595 0.6093 0.5595 0.6092 302,356
20th May 2025 (Tue) 0.533 0.5677 0.5231 0.5666 240,057
19th May 2025 (Mon) 0.5681 0.5685 0.5413 0.55 124,517
FTSE 100 Latest
Value8,992.12
Change19.48