XNAS
Datos históricos de Lexicon Pharmaceuticals, Inc.
Lexicon Pharmaceuticals, Inc. · LXRX
$1.69
▼ -0.01 (-0.60%)
Última operación · 10/10/2026, 18:55:55 UTC
- Variación en el periodo
- +16.67%
- Máximo
- US$2.68
- 30 de junio de 2026
- Mínimo
- US$1.10
- 30 de enero de 2026
- Volumen medio diario
- 2.74 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.75 | 1.77 | 1.67 | 1.68 | −4.55% | 2.07 M |
| 8 oct 2026 | 1.75 | 1.78 | 1.70 | 1.76 | 0.00% | 3.32 M |
| 7 oct 2026 | 1.73 | 1.77 | 1.71 | 1.76 | +0.57% | 1.1 M |
| 6 oct 2026 | 1.75 | 1.78 | 1.72 | 1.75 | +0.57% | 1.64 M |
| 5 oct 2026 | 1.83 | 1.83 | 1.72 | 1.74 | −4.40% | 2.72 M |
| 2 oct 2026 | 1.85 | 1.87 | 1.80 | 1.82 | 0.00% | 2.32 M |
| 1 oct 2026 | 1.86 | 1.87 | 1.81 | 1.82 | −2.93% | 2.27 M |
| 30 sep 2026 | 1.89 | 1.95 | 1.84 | 1.88 | −0.27% | 1.74 M |
| 29 sep 2026 | 1.92 | 1.94 | 1.80 | 1.88 | −1.05% | 3.95 M |
| 28 sep 2026 | 1.88 | 2.05 | 1.81 | 1.90 | +5.85% | 10.89 M |
| 25 sep 2026 | 1.87 | 1.93 | 1.77 | 1.80 | −3.49% | 3.05 M |
| 24 sep 2026 | 2.05 | 2.06 | 1.85 | 1.86 | −9.71% | 4.44 M |
| 23 sep 2026 | 2.17 | 2.17 | 2.02 | 2.06 | −5.50% | 3.17 M |
| 22 sep 2026 | 2.05 | 2.20 | 2.02 | 2.18 | +6.86% | 4.84 M |
| 21 sep 2026 | 2.05 | 2.08 | 2.00 | 2.04 | −0.49% | 2.51 M |
| 18 sep 2026 | 2.04 | 2.06 | 1.99 | 2.05 | +0.74% | 7.46 M |
| 17 sep 2026 | 2.05 | 2.11 | 2.02 | 2.04 | +0.74% | 2.24 M |
| 16 sep 2026 | 2.01 | 2.06 | 2.00 | 2.02 | +0.50% | 2.15 M |
| 15 sep 2026 | 1.98 | 2.02 | 1.89 | 2.01 | +1.52% | 2.51 M |
| 14 sep 2026 | 1.97 | 2.01 | 1.94 | 1.98 | −1.00% | 1.77 M |
| 11 sep 2026 | 2.05 | 2.06 | 1.95 | 2.00 | −0.99% | 3.73 M |
| 10 sep 2026 | 2.11 | 2.14 | 2.01 | 2.02 | −6.05% | 2.94 M |
| 9 sep 2026 | 2.21 | 2.23 | 2.13 | 2.15 | −3.59% | 2.2 M |
| 8 sep 2026 | 2.22 | 2.25 | 2.19 | 2.23 | −0.45% | 1.66 M |
| 4 sep 2026 | 2.25 | 2.26 | 2.22 | 2.24 | −0.88% | 1.04 M |
| 3 sep 2026 | 2.25 | 2.27 | 2.23 | 2.26 | +0.89% | 1.51 M |
| 2 sep 2026 | 2.21 | 2.27 | 2.19 | 2.24 | +2.28% | 2.34 M |
| 1 sep 2026 | 2.24 | 2.27 | 2.17 | 2.19 | −2.67% | 1.99 M |
| 31 ago 2026 | 2.27 | 2.29 | 2.19 | 2.25 | −1.75% | 6.65 M |
| 28 ago 2026 | 2.30 | 2.32 | 2.26 | 2.29 | −1.29% | 2.68 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.