Premium
Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -14.4329896907 | 0.97 | 1.09 | 0.81 | 6996142 | 0.90614813 | CS |
| 4 | 0.1019 | 13.9953303118 | 0.7281 | 1.09 | 0.6704 | 5980708 | 0.81367462 | CS |
| 12 | -0.385 | -31.6872427984 | 1.215 | 1.345 | 0.6204 | 4936024 | 0.83047934 | CS |
| 26 | -1.47 | -63.9130434783 | 2.3 | 2.39 | 0.6204 | 3831796 | 1.20526079 | CS |
| 52 | -1.06 | -56.0846560847 | 1.89 | 3.73 | 0.6204 | 3736857 | 1.6968428 | CS |
| 156 | -2.18 | -72.4252491694 | 3.01 | 3.789 | 0.6204 | 2176703 | 1.83768457 | CS |
| 260 | -2.35 | -73.8993710692 | 3.18 | 9.65 | 0.6204 | 2226505 | 2.79349783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.8194 | -0.0059 | -0.71 | 0.8334 | 0.8755 | 0.7949 | 4330974 |
| 1738193700 | 0.8253 | -0.1047 | -11.26 | 0.9361 | 1.08 | 0.8203 | 11508248 |
| 1738107300 | 0.93 | -0.027 | -2.82 | 0.97 | 1.03 | 0.9022 | 4604245 |
| 1738020900 | 0.957 | -0.033 | -3.33 | 0.9901 | 1.07 | 0.9223 | 5299851 |
| 1737761700 | 0.99 | 0.15 | 17.86 | 0.97 | 1.09 | 0.9055 | 6572223 |
| 1737675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737588900 | 0.84 | 0.0517 | 6.56 | 0.8031 | 0.9264 | 0.784 | 10043917 |
| 1737502500 | 0.7883 | 0.0983001 | 14.25 | 0.70165 | 0.8098999 | 0.680065 | 6156587 |
| 1737156900 | 0.6899999 | -0.0234 | -3.28 | 0.7203 | 0.7203 | 0.6899999 | 2369311 |
| 1737070500 | 0.7134 | -0.0142 | -1.95 | 0.702 | 0.73 | 0.68 | 4369313 |
| 1736984100 | 0.7276 | 0.0357 | 5.16 | 0.7 | 0.7498 | 0.6738 | 5850490 |
| 1736897700 | 0.6919 | -0.0139 | -1.97 | 0.7103 | 0.7167 | 0.6725 | 8439675 |
| 1736811300 | 0.7058 | -0.0604 | -7.88 | 0.76 | 0.765 | 0.6704 | 10407892 |
| 1736552100 | 0.7662 | -0.0933 | -10.86 | 0.84005 | 0.8401 | 0.75 | 6614983 |
| 1736379300 | 0.8595 | -0.0704 | -7.57 | 0.8919 | 0.8999 | 0.791 | 3768034 |
| 1736292900 | 0.9299 | 0.0156 | 1.71 | 0.9294 | 0.9478 | 0.828 | 4218499 |
| 1736206500 | 0.9143 | 0.1257 | 15.94 | 0.814412 | 0.9185 | 0.8005 | 5281424 |
| 1735947300 | 0.7886 | 0.0115 | 1.48 | 0.763 | 0.8 | 0.7529 | 2991081 |
| 1735860900 | 0.7771 | 0.0386 | 5.23 | 0.7281 | 0.799 | 0.7249 | 3176268 |
| 1735688100 | 0.7385 | 0.0189 | 2.63 | 0.7070999 | 0.747 | 0.7005 | 2163030 |
| 1735601700 | 0.7196 | -0.0538 | -6.96 | 0.76 | 0.7771 | 0.7040999 | 3150529 |
| 1735342500 | 0.7734 | -0.0114 | -1.45 | 0.762701 | 0.8169 | 0.74 | 2653479 |
| 1735256100 | 0.7848 | 0.027 | 3.56 | 0.76 | 0.7954 | 0.7 | 3774717 |
| 1735077840 | 0.7578 | -0.0692 | -8.37 | 0.81 | 0.8253 | 0.74 | 2090991 |
| 1734996900 | 0.827 | 0.1123 | 15.71 | 0.6734 | 0.8429 | 0.6401 | 10308212 |
| 1734737700 | 0.7147 | -0.0089 | -1.23 | 0.73485 | 0.76 | 0.7009 | 7070433 |
| 1734651300 | 0.7236 | 0.0464 | 6.85 | 0.68 | 0.73 | 0.6623 | 5037977 |
| 1734564900 | 0.6772 | -0.057 | -7.76 | 0.73 | 0.765 | 0.671 | 5028902 |
| 1734478500 | 0.7342 | -0.0357 | -4.64 | 0.7701 | 0.7866 | 0.72 | 5813256 |
| 1734392100 | 0.7699 | -0.0404 | -4.99 | 0.8 | 0.8462 | 0.7522 | 6817673 |
| 1734132900 | 0.8103 | -0.0119 | -1.45 | 0.8226 | 0.8274 | 0.75 | 9302344 |
| 1734046500 | 0.8222 | -0.0677 | -7.61 | 0.9003 | 0.9774 | 0.78 | 8215113 |
| 1733960100 | 0.8899 | 0.158 | 21.59 | 0.7374 | 1.02 | 0.733 | 15666069 |
| 1733873700 | 0.7319 | -0.0042 | -0.57 | 0.75212 | 0.76 | 0.7287 | 1878915 |
| 1733787300 | 0.7361 | 0.0310001 | 4.40 | 0.7633 | 0.8 | 0.7305 | 2143301 |
| 1733528100 | 0.7050999 | 0.0550999 | 8.48 | 0.6593 | 0.743 | 0.6503 | 3294444 |
| 1733441700 | 0.65 | -0.0352 | -5.14 | 0.685599 | 0.685599 | 0.6203999 | 4010743 |
| 1733355300 | 0.6852 | -0.0277 | -3.89 | 0.72005 | 0.7201 | 0.676 | 3997584 |
| 1733268900 | 0.7129 | -0.088 | -10.99 | 0.780001 | 0.780001 | 0.7 | 3875712 |
| 1733182500 | 0.8008999 | -0.0028 | -0.35 | 0.8103 | 0.8199999 | 0.7748 | 2069169 |
| 1732917840 | 0.8037 | -0.0012 | -0.15 | 0.792 | 0.8199999 | 0.7821 | 992301 |
| 1732750500 | 0.8048999 | -0.0153 | -1.87 | 0.8189 | 0.849899 | 0.791 | 1998227 |
| 1732664100 | 0.8202 | 0.007 | 0.86 | 0.8199999 | 0.8596 | 0.78 | 2926322 |
| 1732577700 | 0.8132 | -0.0502 | -5.81 | 0.8676 | 0.9256 | 0.8011 | 5465526 |
| 1732318500 | 0.8634 | 0.0917 | 11.88 | 0.7731 | 0.8902 | 0.7301 | 9152592 |
| 1732232100 | 0.7717 | -0.0357 | -4.42 | 0.819999 | 0.8346 | 0.7633 | 3589765 |
| 1732145700 | 0.8074 | -0.0735 | -8.34 | 0.8661 | 0.8938 | 0.7942 | 3093645 |
| 1732059300 | 0.8809 | -0.0241 | -2.66 | 0.881 | 0.9015 | 0.86 | 2917527 |
| 1731972900 | 0.905 | -0.0702 | -7.20 | 0.9753 | 1 | 0.905 | 2814691 |
| 1731713700 | 0.9752 | -0.0848 | -8.00 | 1.035 | 1.04 | 0.9703 | 5247653 |
| 1731627300 | 1.06 | -0.03 | -2.75 | 1.075 | 1.08 | 1.05 | 1950050 |
| 1731540900 | 1.09 | -0.1 | -8.40 | 1.145 | 1.18 | 1.05 | 3398980 |
| 1731454500 | 1.19 | -0.08 | -5.93 | 1.26 | 1.26 | 1.18 | 3267287 |
| 1731368100 | 1.2649999 | -0.01 | -0.39 | 1.26 | 1.305 | 1.225 | 2487613 |
| 1731108900 | 1.27 | -0.03 | -2.31 | 1.2903 | 1.3 | 1.2 | 2889257 |
| 1731022500 | 1.3 | 0.09 | 7.44 | 1.215 | 1.345 | 1.18 | 4319226 |
| 1730936100 | 1.21 | 0.02 | 1.68 | 1.1903999 | 1.215 | 1.15 | 2409518 |
| 1730849700 | 1.19 | -0.02 | -1.24 | 1.2 | 1.2 | 1.01 | 6356420 |
| 1730763300 | 1.205 | -0.02 | -1.23 | 1.22 | 1.23 | 1.2 | 3256039 |
| 1730500500 | 1.22 | -0.73 | -37.44 | 1.2 | 1.49 | 1.16 | 19932316 |
| 1730414100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 34 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
