Stockscreener 앱 받기
2.0855
3.47%
-0.0745
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $2.22 | $2.08 | $0.1445 | 951,125.0 | -3.47% |
| 2026-05-22 | $2.29 | $2.15 | $0.135 | 1,622,205.0 | -3.14% |
| 2026-05-21 | $2.25 | $2.11 | $0.143 | 1,678,060.0 | +0.90% |
| 2026-05-20 | $2.26 | $2.13 | $0.1264 | 1,696,502.0 | +3.76% |
| 2026-05-19 | $2.15 | $2.04 | $0.1149 | 1,645,038.0 | -0.47% |
| 2026-05-18 | $2.26 | $2.08 | $0.18 | 2,209,983.0 | -4.04% |
| 2026-05-15 | $2.32 | $2.21 | $0.105 | 2,115,862.0 | -4.29% |
| 2026-05-14 | $2.44 | $2.29 | $0.1555 | 2,508,817.0 | -4.51% |
| 2026-05-13 | $2.51 | $2.34 | $0.17 | 3,295,300.0 | +1.24% |
| 2026-05-12 | $2.53 | $2.25 | $0.2772 | 6,227,528.0 | +4.33% |
| 2026-05-11 | $2.47 | $2.00 | $0.47 | 13,931,173.0 | +15.50% |
| 2026-05-08 | $2.00 | $1.64 | $0.36 | 6,978,499.0 | +19.05% |
| 2026-05-07 | $1.69 | $1.52 | $0.17 | 5,022,716.0 | +5.00% |
| 2026-05-06 | $1.66 | $1.60 | $0.06 | 2,202,884.0 | -3.03% |
| 2026-05-05 | $1.65 | $1.56 | $0.085 | 1,588,270.0 | +3.12% |
| 2026-05-04 | $1.67 | $1.59 | $0.075 | 1,095,004.0 | -1.84% |
| 2026-05-01 | $1.66 | $1.57 | $0.085 | 1,398,155.0 | +1.24% |
| 2026-04-30 | $1.63 | $1.56 | $0.065 | 1,158,975.0 | +3.87% |
| 2026-04-29 | $1.66 | $1.55 | $0.11 | 1,602,487.0 | -6.63% |
| 2026-04-28 | $1.72 | $1.66 | $0.065 | 989,024.0 | -1.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.53 | $1.52 | $1.01 | 56,167,121.0 | +29.50% |
| 2026-04 | $1.95 | $1.55 | $0.40 | 39,713,562.0 | +3.21% |
| 2026-03 | $1.79 | $1.42 | $0.37 | 62,358,233.0 | +6.12% |
| 2026-02 | $1.62 | $1.13 | $0.49 | 46,842,691.0 | +26.72% |
| 2026-01 | $1.83 | $1.10 | $0.73 | 66,768,019.0 | +0.87% |
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $1.11 | $0.3649 | 34,492,348.0 | -19.58% |
| 2025-11 | $1.64 | $1.18 | $0.46 | 42,055,031.0 | +3.62% |
| 2025-10 | $1.66 | $1.30 | $0.3569 | 54,770,675.0 | +2.22% |
| 2025-09 | $1.42 | $1.03 | $0.39 | 49,582,573.0 | +22.73% |
| 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% |
2.25%
0.46%
자본화:
|
볼륨(24시간):