Stockscreener 앱 받기
1.09
1.87%
0.02
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.11 | $1.05 | $0.06 | 1,782,316.0 | +1.87% |
| 2025-09-04 | $1.09 | $1.03 | $0.06 | 1,521,301.0 | -0.93% |
| 2025-09-03 | $1.13 | $1.08 | $0.05 | 1,181,857.0 | -3.57% |
| 2025-09-02 | $1.20 | $1.09 | $0.11 | 3,321,592.0 | +1.82% |
| 2025-08-29 | $1.15 | $1.09 | $0.06 | 1,472,167.0 | -4.35% |
| 2025-08-28 | $1.15 | $1.10 | $0.05 | 1,757,307.0 | +1.77% |
| 2025-08-27 | $1.15 | $1.12 | $0.03 | 1,410,013.0 | -0.88% |
| 2025-08-26 | $1.16 | $1.12 | $0.035 | 907,919.0 | +0.88% |
| 2025-08-25 | $1.20 | $1.13 | $0.07 | 1,250,081.0 | -5.04% |
| 2025-08-22 | $1.23 | $1.15 | $0.08 | 1,394,003.0 | +1.71% |
| 2025-08-21 | $1.17 | $1.12 | $0.045 | 1,546,506.0 | +3.54% |
| 2025-08-20 | $1.16 | $1.12 | $0.04 | 1,403,565.0 | -2.59% |
| 2025-08-19 | $1.21 | $1.14 | $0.07 | 1,786,283.0 | -4.13% |
| 2025-08-18 | $1.24 | $1.16 | $0.08 | 1,876,990.0 | -2.42% |
| 2025-08-15 | $1.24 | $1.16 | $0.08 | 3,423,136.0 | +5.08% |
| 2025-08-14 | $1.20 | $1.10 | $0.0992 | 3,332,938.0 | +6.31% |
| 2025-08-13 | $1.12 | $1.05 | $0.07 | 2,311,632.0 | +4.72% |
| 2025-08-12 | $1.06 | $1.02 | $0.0401 | 1,857,812.0 | +1.92% |
| 2025-08-11 | $1.10 | $1.03 | $0.07 | 2,033,185.0 | -3.70% |
| 2025-08-08 | $1.15 | $1.04 | $0.11 | 2,812,623.0 | -3.57% |
Lexicon Pharmaceuticals Inc 주식 (LXRX) 연도별 가격 이력
이 심층 분석에서는 Lexicon Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lexicon Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.20 | $1.03 | $0.17 | 9,589,382.0 | -0.91% |
| 2025-08 | $1.27 | $1.02 | $0.25 | 46,897,454.0 | +2.80% |
| 2025-07 | $1.43 | $0.8363 | $0.5937 | 74,562,271.0 | +13.14% |
| 2025-06 | $0.97 | $0.615 | $0.355 | 103,819,942.0 | +50.93% |
| 2025-05 | $0.76 | $0.5137 | $0.2463 | 84,379,486.0 | -14.26% |
| 2025-04 | $0.799 | $0.36 | $0.439 | 196,016,017.0 | +58.59% |
| 2025-03 | $0.7072 | $0.2836 | $0.4236 | 653,075,780.0 | -34.12% |
| 2025-02 | $0.9744 | $0.6306 | $0.3438 | 66,145,911.0 | -7.50% |
| 2025-01 | $1.09 | $0.6704 | $0.4196 | 115,631,304.0 | +2.40% |
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.6204 | $0.3996 | 106,607,477.0 | -10.46% |
| 2024-11 | $1.38 | $0.73 | $0.65 | 91,562,404.0 | -58.78% |
| 2024-10 | $2.17 | $1.51 | $0.665 | 64,326,257.0 | +24.20% |
| 2024-09 | $1.76 | $1.49 | $0.27 | 45,902,968.0 | -9.25% |
| 2024-08 | $2.25 | $1.50 | $0.745 | 66,221,381.0 | -23.11% |
| 2024-07 | $2.45 | $1.56 | $0.89 | 67,577,467.0 | +33.93% |
| 2024-06 | $2.03 | $1.64 | $0.39 | 50,716,002.0 | -1.18% |
| 2024-05 | $2.04 | $1.51 | $0.53 | 56,731,040.0 | +10.39% |
| 2024-04 | $2.45 | $1.48 | $0.97 | 59,289,951.0 | -35.83% |
| 2024-03 | $2.83 | $1.96 | $0.8691 | 102,214,257.0 | -3.61% |
| 2024-02 | $3.73 | $1.85 | $1.88 | 118,119,755.0 | +33.16% |
| 2024-01 | $1.97 | $1.24 | $0.73 | 76,056,232.0 | +22.22% |
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $1.04 | $0.595 | 44,368,777.0 | +44.34% |
| 2023-11 | $1.51 | $0.92 | $0.59 | 49,656,476.0 | -14.52% |
| 2023-10 | $1.43 | $0.9596 | $0.4704 | 68,117,845.0 | +13.76% |
| 2023-09 | $1.77 | $1.04 | $0.73 | 35,422,308.0 | -36.63% |
| 2023-08 | $2.00 | $1.59 | $0.41 | 34,714,559.0 | -14.43% |
| 2023-07 | $2.38 | $1.89 | $0.49 | 27,859,827.0 | -12.23% |
| 2023-06 | $3.12 | $2.08 | $1.04 | 83,569,449.0 | -30.61% |
| 2023-05 | $3.79 | $2.36 | $1.43 | 47,047,811.0 | +38.08% |
| 2023-04 | $2.92 | $2.29 | $0.635 | 9,563,373.0 | -1.65% |
| 2023-03 | $2.90 | $2.13 | $0.7675 | 11,565,808.0 | +8.00% |
| 2023-02 | $2.50 | $2.15 | $0.345 | 6,794,900.0 | +0.45% |
| 2023-01 | $2.41 | $1.91 | $0.505 | 6,557,605.0 | +17.28% |
1.40%
자본화:
|
볼륨(24시간):