Italia markets close in 6 hours 59 minutes

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7500+0,0500 (+2,94%)
Alla chiusura: 04:00PM EDT
1,7592 +0,01 (+0,53%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20241,72001,83001,70001,75001,75002.342.000
31 mag 20241,71001,75001,69001,70001,70001.760.800
30 mag 20241,67001,71001,65001,70001,70001.059.000
29 mag 20241,67001,69001,63001,64001,64001.786.200
28 mag 20241,60001,70001,59001,69001,69002.908.600
24 mag 20241,63001,64001,59001,62001,62002.069.600
23 mag 20241,68001,68001,59001,61001,61002.281.200
22 mag 20241,68001,74001,64001,67001,67001.850.500
21 mag 20241,77001,77001,61001,67001,67004.592.100
20 mag 20241,80001,84001,76001,77001,77002.576.200
17 mag 20241,85001,85001,76001,77001,77001.847.400
16 mag 20241,94001,95001,84001,84001,84001.616.100
15 mag 20241,97002,04001,90001,94001,94001.470.600
14 mag 20241,88001,98001,88001,92001,92001.659.400
13 mag 20241,82001,97001,81001,87001,87002.560.500
10 mag 20241,88001,90001,75001,79001,79002.052.500
09 mag 20241,79001,91001,76001,89001,89001.629.700
08 mag 20241,78001,82001,75001,77001,77001.611.000
07 mag 20241,84001,84001,75001,77001,77001.735.700
06 mag 20241,76001,83001,71001,83001,83002.337.900
03 mag 20241,66002,02001,65001,74001,74005.866.600
02 mag 20241,73001,75001,65001,70001,70004.643.900
01 mag 20241,59001,77001,51001,65001,65007.090.100
30 apr 20241,57001,59001,48001,54001,54003.573.300
29 apr 20241,61001,70001,55001,56001,56002.213.700
26 apr 20241,55001,61001,53001,58001,58001.272.000
25 apr 20241,59001,59001,52001,54001,54001.686.200
24 apr 20241,62001,63001,56001,60001,60001.763.300
23 apr 20241,71001,78001,59001,61001,61003.561.200
22 apr 20241,68001,86001,67001,71001,71004.093.400
19 apr 20241,63001,69001,60001,65001,65002.987.400
18 apr 20241,67001,73001,62001,63001,63003.715.000
17 apr 20241,72001,78001,61001,62001,62005.561.500
16 apr 20241,83001,84001,69001,70001,70004.591.800
15 apr 20241,95001,96001,84001,87001,87003.492.500
12 apr 20242,01002,04001,93001,97001,97001.868.000
11 apr 20242,03002,09001,98002,03002,03001.750.100
10 apr 20242,04002,04001,97002,02002,02002.599.300
09 apr 20242,11002,17002,04002,07002,07002.216.800
08 apr 20242,07002,11002,03002,09002,09001.332.700
05 apr 20242,04002,10002,01002,06002,06001.233.500
04 apr 20242,08002,19002,03002,06002,06002.013.700
03 apr 20242,22002,24002,03002,04002,04004.392.500
02 apr 20242,27002,28002,18002,21002,21002.046.300
01 apr 20242,45002,45002,28002,28002,28001.804.600
28 mar 20242,18002,47002,13002,40002,40007.061.200
27 mar 20242,00002,29001,99002,19002,19005.170.800
26 mar 20242,10002,17001,96001,98001,98004.400.400
25 mar 20242,26002,36002,12002,12002,12004.181.700
22 mar 20242,43002,45002,26002,26002,26003.252.400
21 mar 20242,47002,59002,39002,41002,41002.909.500
20 mar 20242,43002,52002,37002,49002,49001.642.500
19 mar 20242,48002,58002,41002,44002,44002.894.500
18 mar 20242,57002,59002,50002,52002,52002.428.800
15 mar 20242,45002,62002,44002,60002,60007.482.800
14 mar 20242,46002,52002,39002,43002,43003.083.800
13 mar 20242,48002,64002,39002,48002,48005.957.000
12 mar 20242,82002,83002,50002,52002,52008.468.500
11 mar 20242,32002,82002,29002,81002,810029.495.900
08 mar 20242,13002,25002,12002,17002,17001.282.700
07 mar 20242,19002,22002,09002,15002,15002.284.200
06 mar 20242,27002,28002,13002,19002,19002.524.200
05 mar 20242,20002,32002,15002,25002,25001.718.700
04 mar 20242,50002,56002,19002,21002,21003.625.300
01 mar 20242,43002,55002,35002,48002,48003.016.400
29 feb 20242,62002,69002,42002,49002,49004.452.500
28 feb 20242,63002,79002,45002,61002,61005.745.100
27 feb 20242,45002,80002,45002,62002,62006.010.300
26 feb 20242,55002,65002,38002,44002,44004.976.200
23 feb 20242,36002,54002,29002,54002,54006.552.500
22 feb 20242,60002,71002,33002,37002,37005.705.200
21 feb 20242,63002,73002,45002,51002,51004.102.900
20 feb 20243,10003,26002,54002,65002,65009.662.600
16 feb 20243,48003,73003,12003,18003,18006.896.200
15 feb 20243,40003,72003,09003,58003,580012.303.300
14 feb 20243,06003,46003,04003,32003,32009.815.600
13 feb 20242,79002,99002,67002,93002,93005.870.900
12 feb 20242,45002,97002,39002,92002,92009.041.700
09 feb 20242,35002,44002,32002,39002,39003.282.500
08 feb 20242,16002,33002,14002,30002,30002.945.800
07 feb 20242,24002,31002,11002,15002,15004.033.200
06 feb 20242,05002,23002,01002,21002,21003.602.900
05 feb 20242,13002,20002,02002,05002,05004.124.200
02 feb 20242,05002,15001,99002,13002,13004.748.300
01 feb 20241,95002,02001,85001,98001,98004.545.400
31 gen 20241,80001,97001,76001,87001,87005.025.700
30 gen 20241,89001,93001,74001,76001,76003.496.900
29 gen 20241,91001,97001,80001,92001,92003.635.000
26 gen 20241,84001,96001,76001,82001,82006.494.600
25 gen 20241,79001,93001,69001,78001,78008.087.400
24 gen 20241,67001,77001,60001,73001,73009.391.000
23 gen 20241,45001,60001,43001,60001,60004.211.400
22 gen 20241,29001,40001,29001,38001,38002.188.400
19 gen 20241,33001,33001,24001,30001,30002.348.700
18 gen 20241,38001,38001,28001,30001,30001.665.600
17 gen 20241,28001,37001,27001,37001,37002.476.100
16 gen 20241,37001,38001,31001,32001,32002.037.500
12 gen 20241,41001,45001,33001,37001,37001.928.600
11 gen 20241,46001,47001,38001,41001,41001.642.200
10 gen 20241,48001,50001,43001,45001,45001.221.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...