Stockscreener 앱 받기
0.7717
4.42%
-0.0357
시간 외 거래:
.77
-0.0017
-0.22%
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.8346 | $0.7633 | $0.0713 | 3,638,179.0 | -4.42% |
| 2024-11-20 | $0.895 | $0.7942 | $0.1008 | 3,123,147.0 | -8.34% |
| 2024-11-19 | $0.91 | $0.86 | $0.05 | 3,030,726.0 | -2.66% |
| 2024-11-18 | $1.00 | $0.905 | $0.095 | 2,834,190.0 | -7.20% |
| 2024-11-15 | $1.08 | $0.9703 | $0.1097 | 5,381,248.0 | -8.00% |
| 2024-11-14 | $1.08 | $1.05 | $0.03 | 1,953,610.0 | -2.75% |
| 2024-11-13 | $1.19 | $1.05 | $0.135 | 3,624,041.0 | -8.40% |
| 2024-11-12 | $1.26 | $1.18 | $0.08 | 3,222,611.0 | -6.30% |
| 2024-11-11 | $1.30 | $1.23 | $0.08 | 2,573,235.0 | +0.00% |
| 2024-11-08 | $1.32 | $1.20 | $0.12 | 2,928,000.0 | -2.31% |
| 2024-11-07 | $1.34 | $1.18 | $0.165 | 4,358,471.0 | +7.44% |
| 2024-11-06 | $1.23 | $1.15 | $0.08 | 2,574,390.0 | +1.68% |
| 2024-11-05 | $1.20 | $1.01 | $0.19 | 6,651,237.0 | -1.24% |
| 2024-11-04 | $1.23 | $1.20 | $0.03 | 3,315,722.0 | -1.23% |
| 2024-11-01 | $1.38 | $1.16 | $0.22 | 20,962,280.0 | -37.44% |
| 2024-10-30 | $2.08 | $1.92 | $0.16 | 6,413,914.0 | -3.94% |
| 2024-10-29 | $2.08 | $1.84 | $0.235 | 4,109,441.0 | +9.14% |
| 2024-10-28 | $1.95 | $1.80 | $0.14 | 3,043,711.0 | +3.33% |
| 2024-10-25 | $1.88 | $1.78 | $0.10 | 3,156,827.0 | -2.17% |
| 2024-10-24 | $1.92 | $1.83 | $0.09 | 2,098,359.0 | -1.08% |
| 2024-10-23 | $2.02 | $1.83 | $0.1944 | 3,206,238.0 | -4.12% |
| 2024-10-22 | $1.99 | $1.86 | $0.125 | 2,876,742.0 | -0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.38 | $0.7633 | $0.6167 | 73,809,266.0 | -60.43% |
| 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% |
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.26 | $1.71 | $0.55 | 9,003,445.0 | -10.75% |
| 2022-11 | $2.46 | $1.95 | $0.51 | 7,830,309.0 | -0.47% |
| 2022-10 | $2.57 | $1.87 | $0.70 | 10,631,257.0 | -10.42% |
| 2022-09 | $2.96 | $2.30 | $0.66 | 13,777,498.0 | -12.73% |
| 2022-08 | $3.48 | $2.34 | $1.14 | 32,711,655.0 | +15.55% |
| 2022-07 | $3.29 | $1.78 | $1.51 | 55,068,448.0 | +27.96% |
| 2022-06 | $2.46 | $1.31 | $1.15 | 18,131,865.0 | +5.08% |
| 2022-05 | $1.98 | $1.56 | $0.42 | 8,559,161.0 | -2.21% |
| 2022-04 | $2.74 | $1.79 | $0.945 | 12,436,604.0 | -13.40% |
| 2022-03 | $2.32 | $1.87 | $0.45 | 15,098,073.0 | +0.97% |
| 2022-02 | $3.38 | $2.02 | $1.36 | 12,804,541.0 | -34.70% |
| 2022-01 | $3.99 | $2.86 | $1.13 | 10,539,468.0 | -19.54% |
0.93%
3.55%
자본화:
|
볼륨(24시간):