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
10th Jul 2026 (Fri) 2.23 2.23 2.14 2.22 99,763
9th Jul 2026 (Thu) 2.26 2.275 2.22 2.25 49,966
8th Jul 2026 (Wed) 2.32 2.32 2.22 2.27 263,012
7th Jul 2026 (Tue) 2.32 2.43 2.265 2.37 169,831
6th Jul 2026 (Mon) 2.34 2.42 2.31 2.32 69,794
3rd Jul 2026 (Fri) 2.36 2.36 2.32 2.32 0
2nd Jul 2026 (Thu) 2.36 2.43 2.27 2.32 66,750
1st Jul 2026 (Wed) 2.39 2.44 2.33 2.34 118,595
30th Jun 2026 (Tue) 2.67 2.67 2.37 2.40 403,723
29th Jun 2026 (Mon) 2.57 2.665 2.485 2.64 262,042
26th Jun 2026 (Fri) 2.30 2.55 2.30 2.55 320,521
25th Jun 2026 (Thu) 2.25 2.375 2.245 2.29 110,103
24th Jun 2026 (Wed) 2.21 2.27 2.195 2.22 44,982
23rd Jun 2026 (Tue) 2.10 2.235 2.06 2.16 117,334
22nd Jun 2026 (Mon) 2.00 2.14 2.00 2.15 284,444
19th Jun 2026 (Fri) 2.05 2.09 1.98 2.01 59,033
18th Jun 2026 (Thu) 2.05 2.09 1.98 2.01 59,033
17th Jun 2026 (Wed) 1.99 2.09 1.97 2.04 115,847
16th Jun 2026 (Tue) 1.95 2.02 1.925 1.95 123,729
15th Jun 2026 (Mon) 1.965 1.98 1.92 1.96 129,396
12th Jun 2026 (Fri) 1.90 2.025 1.89 1.92 131,610
11th Jun 2026 (Thu) 1.88 1.945 1.845 1.89 36,224
10th Jun 2026 (Wed) 1.87 1.91 1.86 1.88 28,690
9th Jun 2026 (Tue) 1.88 1.925 1.845 1.88 30,907
8th Jun 2026 (Mon) 1.96 1.98 1.865 1.88 109,770
5th Jun 2026 (Fri) 1.89 1.93 1.87 1.91 41,583
4th Jun 2026 (Thu) 1.88 1.985 1.87 1.90 92,351
3rd Jun 2026 (Wed) 1.87 1.925 1.81 1.85 223,689
2nd Jun 2026 (Tue) 2.08 2.08 1.88 1.89 155,736
1st Jun 2026 (Mon) 2.16 2.18 2.07 2.07 92,665
29th May 2026 (Fri) 2.195 2.225 2.15 2.18 76,826
28th May 2026 (Thu) 2.19 2.265 2.185 2.21 111,436
27th May 2026 (Wed) 2.05 2.21 2.05 2.17 186,522
26th May 2026 (Tue) 2.21 2.21 2.04 2.06 274,526
25th May 2026 (Mon) 2.22 2.28 2.16 2.16 105,064
22nd May 2026 (Fri) 2.22 2.28 2.16 2.16 105,064
21st May 2026 (Thu) 2.17 2.255 2.17 2.23 111,663
20th May 2026 (Wed) 2.15 2.255 2.15 2.21 88,097
19th May 2026 (Tue) 2.09 2.14 2.04 2.13 100,708
18th May 2026 (Mon) 2.22 2.25 2.085 2.14 57,642
15th May 2026 (Fri) 2.285 2.31 2.215 2.23 66,531
14th May 2026 (Thu) 2.40 2.40 2.29 2.33 124,156
13th May 2026 (Wed) 2.39 2.51 2.35 2.44 161,954
12th May 2026 (Tue) 2.31 2.525 2.255 2.41 332,617
11th May 2026 (Mon) 2.02 2.47 2.015 2.31 797,502
FTSE 100 Latest
Value10,497.29
Change24.84