Stockscreener 앱 받기
0.632
1.67%
0.0104
시장 영업 전:
.60
-0.032
-5.06%
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $0.6467 | $0.62 | $0.0267 | 2,019,861.0 | +1.67% |
| 2025-06-02 | $0.653 | $0.615 | $0.038 | 2,285,357.0 | -0.80% |
| 2025-05-30 | $0.681 | $0.6217 | $0.0593 | 3,017,081.0 | -5.03% |
| 2025-05-29 | $0.7086 | $0.6598 | $0.0488 | 2,629,524.0 | -5.66% |
| 2025-05-28 | $0.7153 | $0.6801 | $0.0352 | 3,676,424.0 | +1.36% |
| 2025-05-27 | $0.69 | $0.657 | $0.033 | 3,948,748.0 | +4.56% |
| 2025-05-23 | $0.6599 | $0.6201 | $0.0398 | 3,186,277.0 | -0.02% |
| 2025-05-22 | $0.66 | $0.5905 | $0.0695 | 3,899,139.0 | +7.56% |
| 2025-05-21 | $0.6189 | $0.5436 | $0.0753 | 5,531,072.0 | +7.65% |
| 2025-05-20 | $0.57 | $0.521 | $0.049 | 4,721,702.0 | +2.55% |
| 2025-05-19 | $0.57 | $0.5401 | $0.0299 | 3,741,732.0 | +3.85% |
| 2025-05-16 | $0.5499 | $0.5162 | $0.0337 | 3,935,229.0 | +0.98% |
| 2025-05-15 | $0.5698 | $0.5137 | $0.0561 | 4,110,995.0 | -0.36% |
| 2025-05-14 | $0.5803 | $0.5311 | $0.0492 | 6,094,276.0 | -15.57% |
| 2025-05-13 | $0.69 | $0.63 | $0.06 | 4,741,544.0 | -6.51% |
| 2025-05-12 | $0.717 | $0.6512 | $0.0658 | 4,774,274.0 | -3.87% |
| 2025-05-09 | $0.7048 | $0.665 | $0.0398 | 3,206,205.0 | +1.73% |
| 2025-05-08 | $0.71 | $0.6633 | $0.0467 | 2,581,687.0 | +0.60% |
| 2025-05-07 | $0.6855 | $0.63 | $0.0555 | 2,438,989.0 | +4.44% |
| 2025-05-06 | $0.72 | $0.6525 | $0.0675 | 4,737,235.0 | -8.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.653 | $0.615 | $0.038 | 6,325,079.0 | +0.86% |
| 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% |
0.87%
0.19%
자본화:
|
볼륨(24시간):