NasdaqGS - Delayed Quote • USD
Lexicon Pharmaceuticals, Inc. (LXRX)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 1,638,304 |
Apr 24, 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,763,300 |
Apr 23, 2024 | 1.7100 | 1.7800 | 1.5900 | 1.6100 | 1.6100 | 3,561,200 |
Apr 22, 2024 | 1.6800 | 1.8600 | 1.6700 | 1.7100 | 1.7100 | 4,093,400 |
Apr 19, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 2,987,400 |
Apr 18, 2024 | 1.6700 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 3,715,000 |
Apr 17, 2024 | 1.7200 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 5,561,500 |
Apr 16, 2024 | 1.8300 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 4,591,800 |
Apr 15, 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 3,492,500 |
Apr 12, 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 1,868,000 |
Apr 11, 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 1,750,100 |
Apr 10, 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 2,599,300 |
Apr 9, 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 2,216,800 |
Apr 8, 2024 | 2.0700 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 1,332,700 |
Apr 5, 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 1,233,500 |
Apr 4, 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0600 | 2.0600 | 2,013,700 |
Apr 3, 2024 | 2.2200 | 2.2400 | 2.0300 | 2.0400 | 2.0400 | 4,392,500 |
Apr 2, 2024 | 2.2700 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 2,046,300 |
Apr 1, 2024 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 1,804,600 |
Mar 28, 2024 | 2.1800 | 2.4700 | 2.1300 | 2.4000 | 2.4000 | 7,061,200 |
Mar 27, 2024 | 2.0000 | 2.2900 | 1.9900 | 2.1900 | 2.1900 | 5,170,800 |
Mar 26, 2024 | 2.1000 | 2.1700 | 1.9600 | 1.9800 | 1.9800 | 4,400,400 |
Mar 25, 2024 | 2.2600 | 2.3600 | 2.1200 | 2.1200 | 2.1200 | 4,181,700 |
Mar 22, 2024 | 2.4300 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 3,252,400 |
Mar 21, 2024 | 2.4700 | 2.5900 | 2.3900 | 2.4100 | 2.4100 | 2,909,500 |
Mar 20, 2024 | 2.4300 | 2.5200 | 2.3700 | 2.4900 | 2.4900 | 1,642,500 |
Mar 19, 2024 | 2.4800 | 2.5800 | 2.4100 | 2.4400 | 2.4400 | 2,894,500 |
Mar 18, 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 2,428,800 |
Mar 15, 2024 | 2.4500 | 2.6200 | 2.4400 | 2.6000 | 2.6000 | 7,482,800 |
Mar 14, 2024 | 2.4600 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 3,083,800 |
Mar 13, 2024 | 2.4800 | 2.6400 | 2.3900 | 2.4800 | 2.4800 | 5,957,000 |
Mar 12, 2024 | 2.8200 | 2.8300 | 2.5000 | 2.5200 | 2.5200 | 8,468,500 |
Mar 11, 2024 | 2.3200 | 2.8200 | 2.2900 | 2.8100 | 2.8100 | 29,495,900 |
Mar 8, 2024 | 2.1300 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 1,282,700 |
Mar 7, 2024 | 2.1900 | 2.2200 | 2.0900 | 2.1500 | 2.1500 | 2,284,200 |
Mar 6, 2024 | 2.2700 | 2.2800 | 2.1300 | 2.1900 | 2.1900 | 2,524,200 |
Mar 5, 2024 | 2.2000 | 2.3200 | 2.1500 | 2.2500 | 2.2500 | 1,718,700 |
Mar 4, 2024 | 2.5000 | 2.5600 | 2.1900 | 2.2100 | 2.2100 | 3,625,300 |
Mar 1, 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4800 | 2.4800 | 3,016,400 |
Feb 29, 2024 | 2.6200 | 2.6900 | 2.4200 | 2.4900 | 2.4900 | 4,452,500 |
Feb 28, 2024 | 2.6300 | 2.7900 | 2.4500 | 2.6100 | 2.6100 | 5,745,100 |
Feb 27, 2024 | 2.4500 | 2.8000 | 2.4500 | 2.6200 | 2.6200 | 6,010,300 |
Feb 26, 2024 | 2.5500 | 2.6500 | 2.3800 | 2.4400 | 2.4400 | 4,976,200 |
Feb 23, 2024 | 2.3600 | 2.5400 | 2.2900 | 2.5400 | 2.5400 | 6,552,500 |
Feb 22, 2024 | 2.6000 | 2.7100 | 2.3300 | 2.3700 | 2.3700 | 5,705,200 |
Feb 21, 2024 | 2.6300 | 2.7300 | 2.4500 | 2.5100 | 2.5100 | 4,102,900 |
Feb 20, 2024 | 3.1000 | 3.2600 | 2.5400 | 2.6500 | 2.6500 | 9,662,600 |
Feb 16, 2024 | 3.4800 | 3.7300 | 3.1200 | 3.1800 | 3.1800 | 6,896,200 |
Feb 15, 2024 | 3.4000 | 3.7200 | 3.0900 | 3.5800 | 3.5800 | 12,303,300 |
Feb 14, 2024 | 3.0600 | 3.4600 | 3.0400 | 3.3200 | 3.3200 | 9,815,600 |
Feb 13, 2024 | 2.7900 | 2.9900 | 2.6700 | 2.9300 | 2.9300 | 5,870,900 |
Feb 12, 2024 | 2.4500 | 2.9700 | 2.3900 | 2.9200 | 2.9200 | 9,041,700 |
Feb 9, 2024 | 2.3500 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 3,282,500 |
Feb 8, 2024 | 2.1600 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 2,945,800 |
Feb 7, 2024 | 2.2400 | 2.3100 | 2.1100 | 2.1500 | 2.1500 | 4,033,200 |
Feb 6, 2024 | 2.0500 | 2.2300 | 2.0100 | 2.2100 | 2.2100 | 3,602,900 |
Feb 5, 2024 | 2.1300 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 4,124,200 |
Feb 2, 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1300 | 2.1300 | 4,748,300 |
Feb 1, 2024 | 1.9500 | 2.0200 | 1.8500 | 1.9800 | 1.9800 | 4,545,400 |
Jan 31, 2024 | 1.8000 | 1.9700 | 1.7600 | 1.8700 | 1.8700 | 5,025,700 |
Jan 30, 2024 | 1.8900 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 3,496,900 |
Jan 29, 2024 | 1.9100 | 1.9700 | 1.8000 | 1.9200 | 1.9200 | 3,635,000 |
Jan 26, 2024 | 1.8400 | 1.9600 | 1.7600 | 1.8200 | 1.8200 | 6,494,600 |
Jan 25, 2024 | 1.7900 | 1.9300 | 1.6900 | 1.7800 | 1.7800 | 8,087,400 |
Jan 24, 2024 | 1.6700 | 1.7700 | 1.6000 | 1.7300 | 1.7300 | 9,391,000 |
Jan 23, 2024 | 1.4500 | 1.6000 | 1.4300 | 1.6000 | 1.6000 | 4,211,400 |
Jan 22, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 2,188,400 |
Jan 19, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 2,348,700 |
Jan 18, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 1,665,600 |
Jan 17, 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 2,476,100 |
Jan 16, 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,037,500 |
Jan 12, 2024 | 1.4100 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,928,600 |
Jan 11, 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 1,642,200 |
Jan 10, 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,221,000 |
Jan 9, 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 1,538,000 |
Jan 8, 2024 | 1.5000 | 1.5500 | 1.3300 | 1.5300 | 1.5300 | 5,041,300 |
Jan 5, 2024 | 1.6400 | 1.6700 | 1.4600 | 1.4800 | 1.4800 | 4,011,900 |
Jan 4, 2024 | 1.5400 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,413,200 |
Jan 3, 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5100 | 1.5100 | 3,160,600 |
Jan 2, 2024 | 1.4900 | 1.6700 | 1.4400 | 1.5900 | 1.5900 | 3,184,800 |
Dec 29, 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 2,774,200 |
Dec 28, 2023 | 1.4900 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 3,936,000 |
Dec 27, 2023 | 1.4300 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 2,874,800 |
Dec 26, 2023 | 1.3600 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 2,723,800 |
Dec 22, 2023 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,885,300 |
Dec 21, 2023 | 1.2600 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 1,516,000 |
Dec 20, 2023 | 1.2500 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 2,137,300 |
Dec 19, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 1,795,400 |
Dec 18, 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 1,565,900 |
Dec 15, 2023 | 1.3000 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 2,586,900 |
Dec 14, 2023 | 1.3000 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 2,356,800 |
Dec 13, 2023 | 1.1900 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 2,421,400 |
Dec 12, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,052,700 |
Dec 11, 2023 | 1.2500 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 2,222,400 |
Dec 8, 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 1,952,300 |
Dec 7, 2023 | 1.2900 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 1,909,700 |
Dec 6, 2023 | 1.1500 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 2,597,600 |
Dec 5, 2023 | 1.1900 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 1,980,200 |
Dec 4, 2023 | 1.1500 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 2,508,700 |
Dec 1, 2023 | 1.0700 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 2,133,600 |
Nov 30, 2023 | 1.1300 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 3,435,200 |
Nov 29, 2023 | 1.1200 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 1,088,400 |
Nov 28, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 914,400 |
Nov 27, 2023 | 1.1300 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 1,255,900 |
Nov 24, 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 1,226,300 |
Nov 22, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 993,900 |
Nov 21, 2023 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 1,493,100 |
Nov 20, 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 2,871,100 |
Nov 17, 2023 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,448,300 |
Nov 16, 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 2,316,800 |
Nov 15, 2023 | 1.1300 | 1.2500 | 1.1100 | 1.1400 | 1.1400 | 2,795,200 |
Nov 14, 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 2,185,700 |
Nov 13, 2023 | 1.0200 | 1.0700 | 0.9400 | 1.0700 | 1.0700 | 3,777,100 |
Nov 10, 2023 | 1.0100 | 1.0300 | 0.9200 | 1.0100 | 1.0100 | 5,633,800 |
Nov 9, 2023 | 1.1300 | 1.1500 | 1.0300 | 1.0300 | 1.0300 | 2,188,600 |
Nov 8, 2023 | 1.1200 | 1.2400 | 1.1000 | 1.1400 | 1.1400 | 4,363,400 |
Nov 7, 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 1,520,200 |
Nov 6, 2023 | 1.5000 | 1.5100 | 1.2700 | 1.2900 | 1.2900 | 2,816,600 |
Nov 3, 2023 | 1.3800 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 3,180,500 |
Nov 2, 2023 | 1.3500 | 1.4000 | 1.2600 | 1.4000 | 1.4000 | 2,336,000 |
Nov 1, 2023 | 1.2600 | 1.3400 | 1.2100 | 1.3400 | 1.3400 | 2,028,400 |
Oct 31, 2023 | 1.1900 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 1,871,500 |
Oct 30, 2023 | 1.1200 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 1,918,000 |
Oct 27, 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,770,000 |
Oct 26, 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 1,762,100 |
Oct 25, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,357,800 |
Oct 24, 2023 | 1.1100 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 2,707,700 |
Oct 23, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,480,400 |
Oct 20, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 2,015,100 |
Oct 19, 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 2,630,800 |
Oct 18, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 2,161,000 |
Oct 17, 2023 | 1.3700 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 5,825,900 |
Oct 16, 2023 | 1.2900 | 1.4300 | 1.2200 | 1.3600 | 1.3600 | 6,527,600 |
Oct 13, 2023 | 1.1400 | 1.2200 | 1.0500 | 1.1900 | 1.1900 | 6,650,000 |
Oct 12, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 2,237,900 |
Oct 11, 2023 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 2,645,800 |
Oct 10, 2023 | 1.1100 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 9,950,100 |
Oct 9, 2023 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 2,560,700 |
Oct 6, 2023 | 1.0300 | 1.0900 | 0.9800 | 1.0800 | 1.0800 | 2,447,600 |
Oct 5, 2023 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 2,130,800 |
Oct 4, 2023 | 1.0300 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 3,806,600 |
Oct 3, 2023 | 1.0000 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 2,514,300 |
Oct 2, 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 1,861,000 |
Sep 29, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,243,200 |
Sep 28, 2023 | 1.2000 | 1.2100 | 1.0600 | 1.1000 | 1.1000 | 2,808,300 |
Sep 27, 2023 | 1.2000 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 1,787,900 |
Sep 26, 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1700 | 1.1700 | 1,966,400 |
Sep 25, 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 1,109,600 |
Sep 22, 2023 | 1.1100 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 1,679,800 |
Sep 21, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 1,114,600 |
Sep 20, 2023 | 1.1900 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 1,799,600 |
Sep 19, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,137,100 |
Sep 18, 2023 | 1.3800 | 1.4100 | 1.2100 | 1.2300 | 1.2300 | 2,621,300 |
Sep 15, 2023 | 1.3700 | 1.5300 | 1.3700 | 1.4000 | 1.4000 | 3,748,600 |
Sep 14, 2023 | 1.3800 | 1.4100 | 1.2700 | 1.3400 | 1.3400 | 3,096,800 |
Sep 13, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4100 | 1.4100 | 1,464,100 |
Sep 12, 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 750,100 |
Sep 11, 2023 | 1.5900 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 1,856,100 |
Sep 8, 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 2,094,700 |
Sep 7, 2023 | 1.6400 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 1,190,000 |
Sep 6, 2023 | 1.6400 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 1,244,100 |
Sep 5, 2023 | 1.6900 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,747,000 |
Sep 1, 2023 | 1.7300 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 1,307,200 |
Aug 31, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 1,085,200 |
Aug 30, 2023 | 1.9000 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 1,844,400 |
Aug 29, 2023 | 1.8300 | 1.9300 | 1.8300 | 1.9000 | 1.9000 | 725,800 |
Aug 28, 2023 | 1.8400 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 851,100 |
Aug 25, 2023 | 1.7500 | 1.8900 | 1.7100 | 1.8300 | 1.8300 | 1,960,900 |
Aug 24, 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 583,500 |
Aug 23, 2023 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 818,500 |
Aug 22, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 1,013,300 |
Aug 21, 2023 | 1.6600 | 1.7800 | 1.6300 | 1.7400 | 1.7400 | 2,362,800 |
Aug 18, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 1,685,400 |
Aug 17, 2023 | 1.6000 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 1,093,900 |
Aug 16, 2023 | 1.6300 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 1,270,800 |
Aug 15, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 1,290,300 |
Aug 14, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 794,200 |
Aug 11, 2023 | 1.7100 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 768,700 |
Aug 10, 2023 | 1.7300 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,630,400 |
Aug 9, 2023 | 1.8300 | 1.8400 | 1.6900 | 1.7300 | 1.7300 | 2,090,700 |
Aug 8, 2023 | 1.7100 | 1.8600 | 1.7100 | 1.8200 | 1.8200 | 2,202,300 |
Aug 7, 2023 | 1.8700 | 1.8700 | 1.6800 | 1.7000 | 1.7000 | 3,264,200 |
Aug 4, 2023 | 1.8000 | 1.8700 | 1.7400 | 1.8700 | 1.8700 | 3,466,700 |
Aug 3, 2023 | 1.9100 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 1,326,900 |
Aug 2, 2023 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 1,581,300 |
Aug 1, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 1,085,900 |
Jul 31, 2023 | 1.9900 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 965,200 |
Jul 28, 2023 | 1.9300 | 2.0000 | 1.8900 | 1.9800 | 1.9800 | 1,766,000 |
Jul 27, 2023 | 1.9800 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 1,708,900 |
Jul 26, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 1,818,000 |
Jul 25, 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 1,006,400 |
Jul 24, 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 2,220,700 |
Jul 21, 2023 | 2.1100 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 1,514,700 |
Jul 20, 2023 | 2.1700 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 1,648,800 |
Jul 19, 2023 | 2.2200 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 1,989,500 |
Jul 18, 2023 | 2.2500 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 916,600 |
Jul 17, 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 1,676,700 |
Jul 14, 2023 | 2.2900 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 1,254,100 |
Jul 13, 2023 | 2.3100 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 794,200 |
Jul 12, 2023 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 932,500 |
Jul 11, 2023 | 2.3300 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 1,211,800 |
Jul 10, 2023 | 2.2100 | 2.3500 | 2.1900 | 2.3300 | 2.3300 | 1,323,500 |
Jul 7, 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 945,000 |
Jul 6, 2023 | 2.2100 | 2.2700 | 2.1800 | 2.2200 | 2.2200 | 1,439,700 |
Jul 5, 2023 | 2.3100 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 1,610,700 |
Jul 3, 2023 | 2.2800 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 1,160,200 |
Jun 30, 2023 | 2.2300 | 2.3600 | 2.2000 | 2.2900 | 2.2900 | 2,425,700 |
Jun 29, 2023 | 2.2400 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 3,505,900 |
Jun 28, 2023 | 2.1500 | 2.2600 | 2.1300 | 2.2500 | 2.2500 | 1,599,900 |
Jun 27, 2023 | 2.2100 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 2,032,000 |
Jun 26, 2023 | 2.4000 | 2.4000 | 2.1300 | 2.1700 | 2.1700 | 4,500,100 |
Jun 23, 2023 | 2.4300 | 2.5100 | 2.3400 | 2.3700 | 2.3700 | 4,542,900 |
Jun 22, 2023 | 2.3100 | 2.3900 | 2.2500 | 2.3200 | 2.3200 | 2,604,900 |
Jun 21, 2023 | 2.4300 | 2.4300 | 2.1700 | 2.3000 | 2.3000 | 3,186,000 |
Jun 20, 2023 | 2.4100 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 3,087,400 |
Jun 16, 2023 | 2.6600 | 2.6600 | 2.4000 | 2.4200 | 2.4200 | 4,117,800 |
Jun 15, 2023 | 2.5100 | 2.5800 | 2.4500 | 2.5700 | 2.5700 | 2,276,600 |
Jun 14, 2023 | 2.6800 | 2.7000 | 2.4700 | 2.5000 | 2.5000 | 3,204,000 |
Jun 13, 2023 | 2.6800 | 2.7300 | 2.5700 | 2.6500 | 2.6500 | 3,393,100 |
Jun 12, 2023 | 2.8600 | 2.8700 | 2.6400 | 2.6500 | 2.6500 | 3,295,600 |
Jun 9, 2023 | 3.0200 | 3.0300 | 2.7900 | 2.8300 | 2.8300 | 2,583,100 |
Jun 8, 2023 | 2.9800 | 3.1200 | 2.8300 | 3.0300 | 3.0300 | 3,752,700 |
Jun 7, 2023 | 2.7100 | 2.9600 | 2.6700 | 2.9300 | 2.9300 | 5,241,800 |
Jun 6, 2023 | 2.6000 | 2.7300 | 2.5200 | 2.6600 | 2.6600 | 5,331,800 |
Jun 5, 2023 | 2.7600 | 2.7800 | 2.4600 | 2.5400 | 2.5400 | 5,868,300 |
Jun 2, 2023 | 2.7900 | 2.8100 | 2.6600 | 2.7500 | 2.7500 | 3,704,000 |
Jun 1, 2023 | 2.6700 | 2.7300 | 2.5500 | 2.7100 | 2.7100 | 14,233,600 |
May 31, 2023 | 2.9100 | 3.4300 | 2.9000 | 3.3000 | 3.3000 | 5,891,800 |
May 30, 2023 | 3.4000 | 3.5000 | 2.6700 | 2.9000 | 2.9000 | 11,341,500 |
May 26, 2023 | 3.0600 | 3.2400 | 2.9400 | 3.1800 | 3.1800 | 6,738,500 |
May 25, 2023 | 3.0800 | 3.0800 | 2.8600 | 2.9000 | 2.9000 | 1,764,100 |
May 24, 2023 | 3.0500 | 3.0800 | 2.9800 | 3.0200 | 3.0200 | 1,427,000 |
May 23, 2023 | 3.2300 | 3.3000 | 3.0500 | 3.0600 | 3.0600 | 1,807,700 |
May 22, 2023 | 3.1300 | 3.3100 | 3.0500 | 3.2100 | 3.2100 | 2,248,300 |
May 19, 2023 | 2.9600 | 3.0400 | 2.9000 | 3.0100 | 3.0100 | 1,298,700 |
May 18, 2023 | 2.9000 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 1,097,500 |
May 17, 2023 | 2.9600 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 1,065,200 |
May 16, 2023 | 2.9900 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 711,400 |
May 15, 2023 | 2.9200 | 3.0400 | 2.8800 | 2.9800 | 2.9800 | 794,700 |
May 12, 2023 | 3.1700 | 3.2500 | 2.8400 | 2.8700 | 2.8700 | 1,418,800 |
May 11, 2023 | 3.0800 | 3.2000 | 3.0000 | 3.1400 | 3.1400 | 972,100 |
May 10, 2023 | 3.1500 | 3.2100 | 2.9500 | 3.0700 | 3.0700 | 1,056,300 |
May 9, 2023 | 3.2600 | 3.3000 | 2.9900 | 3.0300 | 3.0300 | 1,364,100 |
May 8, 2023 | 3.5400 | 3.5700 | 3.2300 | 3.2600 | 3.2600 | 1,692,400 |
May 5, 2023 | 3.1500 | 3.7900 | 3.0800 | 3.4900 | 3.4900 | 4,557,100 |
May 4, 2023 | 2.8000 | 3.1700 | 2.7400 | 3.0800 | 3.0800 | 2,328,800 |
May 3, 2023 | 2.4900 | 2.7800 | 2.4100 | 2.7400 | 2.7400 | 1,926,300 |
May 2, 2023 | 2.5100 | 2.5100 | 2.3600 | 2.3800 | 2.3800 | 521,300 |
May 1, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 474,800 |
Apr 28, 2023 | 2.3800 | 2.4700 | 2.3500 | 2.3900 | 2.3900 | 496,800 |
Apr 27, 2023 | 2.4400 | 2.4700 | 2.3300 | 2.3600 | 2.3600 | 412,800 |
Apr 26, 2023 | 2.3900 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 381,600 |
Related Tickers
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
MCRB Seres Therapeutics, Inc.
0.7427
+1.81%
VNDA Vanda Pharmaceuticals Inc.
4.4800
-1.75%
CDTX Cidara Therapeutics, Inc.
13.00
+5.78%
ANVS Annovis Bio, Inc.
13.60
+6.75%
RIGL Rigel Pharmaceuticals, Inc.
1.1000
-2.22%
BLUE bluebird bio, Inc.
0.9125
-1.13%
IOVA Iovance Biotherapeutics, Inc.
11.54
-1.45%
ABEO Abeona Therapeutics Inc.
3.1900
+0.63%
AKBA Akebia Therapeutics, Inc.
1.3300
-2.92%