Mercados españoles abiertos en 7 hrs 37 min

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6000-0,0100 (-0,62%)
Al cierre: 04:00PM EDT
1,5900 -0,01 (-0,62%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241,62001,63001,56001,60001,60001.762.610
23 abr 20241,71001,78001,59001,61001,61003.561.200
22 abr 20241,68001,86001,67001,71001,71004.093.400
19 abr 20241,63001,69001,60001,65001,65002.987.400
18 abr 20241,67001,73001,62001,63001,63003.715.000
17 abr 20241,72001,78001,61001,62001,62005.561.500
16 abr 20241,83001,84001,69001,70001,70004.591.800
15 abr 20241,95001,96001,84001,87001,87003.492.500
12 abr 20242,01002,04001,93001,97001,97001.868.000
11 abr 20242,03002,09001,98002,03002,03001.750.100
10 abr 20242,04002,04001,97002,02002,02002.599.300
09 abr 20242,11002,17002,04002,07002,07002.216.800
08 abr 20242,07002,11002,03002,09002,09001.332.700
05 abr 20242,04002,10002,01002,06002,06001.233.500
04 abr 20242,08002,19002,03002,06002,06002.013.700
03 abr 20242,22002,24002,03002,04002,04004.392.500
02 abr 20242,27002,28002,18002,21002,21002.046.300
01 abr 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 ene 20241,80001,97001,76001,87001,87005.025.700
30 ene 20241,89001,93001,74001,76001,76003.496.900
29 ene 20241,91001,97001,80001,92001,92003.635.000
26 ene 20241,84001,96001,76001,82001,82006.494.600
25 ene 20241,79001,93001,69001,78001,78008.087.400
24 ene 20241,67001,77001,60001,73001,73009.391.000
23 ene 20241,45001,60001,43001,60001,60004.211.400
22 ene 20241,29001,40001,29001,38001,38002.188.400
19 ene 20241,33001,33001,24001,30001,30002.348.700
18 ene 20241,38001,38001,28001,30001,30001.665.600
17 ene 20241,28001,37001,27001,37001,37002.476.100
16 ene 20241,37001,38001,31001,32001,32002.037.500
12 ene 20241,41001,45001,33001,37001,37001.928.600
11 ene 20241,46001,47001,38001,41001,41001.642.200
10 ene 20241,48001,50001,43001,45001,45001.221.000
09 ene 20241,52001,53001,46001,48001,48001.538.000
08 ene 20241,50001,55001,33001,53001,53005.041.300
05 ene 20241,64001,67001,46001,48001,48004.011.900
04 ene 20241,54001,64001,51001,60001,60003.413.200
03 ene 20241,62001,62001,49001,51001,51003.160.600
02 ene 20241,49001,67001,44001,59001,59003.184.800
29 dic 20231,57001,62001,51001,53001,53002.774.200
28 dic 20231,49001,64001,45001,53001,53003.936.000
27 dic 20231,43001,49001,38001,46001,46002.874.800
26 dic 20231,36001,43001,32001,41001,41002.723.800
22 dic 20231,29001,37001,28001,31001,31001.885.300
21 dic 20231,26001,31001,22001,27001,27001.516.000
20 dic 20231,25001,35001,22001,22001,22002.137.300
19 dic 20231,22001,30001,22001,27001,27001.795.400
18 dic 20231,26001,29001,20001,21001,21001.565.900
15 dic 20231,30001,33001,24001,27001,27002.586.900
14 dic 20231,30001,36001,25001,30001,30002.356.800
13 dic 20231,19001,30001,17001,28001,28002.421.400
12 dic 20231,22001,23001,16001,18001,18001.052.700
11 dic 20231,25001,27001,16001,25001,25002.222.400
08 dic 20231,25001,30001,24001,25001,25001.952.300
07 dic 20231,29001,33001,20001,25001,25001.909.700
06 dic 20231,15001,26001,13001,24001,24002.597.600
05 dic 20231,19001,22001,14001,14001,14001.980.200
04 dic 20231,15001,21001,12001,20001,20002.508.700
01 dic 20231,07001,16001,04001,15001,15002.133.600
30 nov 20231,13001,16001,06001,06001,06003.435.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...