Stockscreener 앱 받기
1.08
3.57%
-0.04
Lexicon Pharmaceuticals Inc 주식 (LXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.15 | $1.04 | $0.11 | 2,812,623.0 | -3.57% |
| 2025-08-07 | $1.27 | $1.09 | $0.175 | 3,467,517.0 | -2.61% |
| 2025-08-06 | $1.24 | $1.08 | $0.16 | 6,111,175.0 | +9.52% |
| 2025-08-05 | $1.14 | $1.03 | $0.11 | 3,336,124.0 | -6.25% |
| 2025-08-04 | $1.17 | $1.07 | $0.10 | 2,273,322.0 | +4.67% |
| 2025-08-01 | $1.10 | $1.04 | $0.0599 | 1,133,156.0 | +0.00% |
| 2025-07-31 | $1.10 | $1.01 | $0.0942 | 1,990,498.0 | +4.90% |
| 2025-07-30 | $1.10 | $1.00 | $0.0989 | 1,701,419.0 | -4.67% |
| 2025-07-29 | $1.08 | $1.03 | $0.05 | 1,970,886.0 | -1.83% |
| 2025-07-28 | $1.13 | $1.02 | $0.11 | 3,207,714.0 | -0.91% |
| 2025-07-25 | $1.16 | $1.08 | $0.0799 | 2,358,045.0 | -2.65% |
| 2025-07-24 | $1.24 | $1.12 | $0.12 | 2,843,540.0 | -6.61% |
| 2025-07-23 | $1.25 | $1.21 | $0.04 | 1,004,769.0 | +0.83% |
| 2025-07-22 | $1.24 | $1.16 | $0.085 | 3,909,524.0 | -2.44% |
| 2025-07-21 | $1.30 | $1.22 | $0.08 | 3,961,548.0 | +0.00% |
| 2025-07-18 | $1.42 | $1.21 | $0.21 | 5,092,612.0 | -8.89% |
| 2025-07-17 | $1.43 | $1.29 | $0.14 | 4,747,098.0 | +4.65% |
| 2025-07-16 | $1.33 | $1.14 | $0.195 | 4,923,777.0 | +12.17% |
| 2025-07-15 | $1.23 | $1.15 | $0.075 | 3,287,853.0 | -2.54% |
| 2025-07-14 | $1.19 | $1.05 | $0.14 | 3,041,743.0 | +9.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.27 | $1.03 | $0.24 | 21,946,540.0 | +0.93% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):