Lexicon Pharmaceuticals Inc (LXRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.036.088	15,13%	2,49	2,4126	2,775	2,74
02/05/2023	319.042	-2,46%	2,51	2,36	2,51	2,38
01/05/2023	304.572	2,09%	2,40	2,40	2,5001	2,44
28/04/2023	301.874	1,27%	2,38	2,35	2,465	2,39
27/04/2023	223.411	-2,08%	2,44	2,33	2,4685	2,36
26/04/2023	199.275	2,12%	2,39	2,335	2,4485	2,41
25/04/2023	361.371	-0,42%	2,36	2,34	2,46	2,36
24/04/2023	475.679	-4,82%	2,53	2,355	2,61	2,37
21/04/2023	351.087	1,63%	2,46	2,44	2,55	2,49
20/04/2023	218.415	-4,67%	2,57	2,415	2,57	2,45
19/04/2023	395.367	-1,15%	2,68	2,50	2,68	2,57
18/04/2023	401.887	-3,35%	2,75	2,57	2,77	2,60
17/04/2023	933.571	11,62%	2,46	2,45	2,92	2,69
14/04/2023	274.374	-2,03%	2,47	2,3625	2,54	2,41
13/04/2023	195.092	5,58%	2,34	2,34	2,48	2,46
12/04/2023	177.606	-3,72%	2,44	2,32	2,4596	2,33
11/04/2023	262.540	2,54%	2,38	2,365	2,5592	2,42
10/04/2023	120.974	-0,42%	2,35	2,3398	2,385	2,36
06/04/2023	133.235	2,60%	2,31	2,31	2,3985	2,37
05/04/2023	176.540	-0,86%	2,31	2,285	2,375	2,32
04/04/2023	185.100	-4,88%	2,48	2,30	2,48	2,34
03/04/2023	199.491	1,24%	2,41	2,39	2,50	2,46
31/03/2023	369.219	4,29%	2,36	2,34	2,495	2,43
30/03/2023	149.175	-1,69%	2,39	2,285	2,4009	2,33
29/03/2023	155.096	2,16%	2,33	2,315	2,415	2,37
28/03/2023	208.140	0,43%	2,29	2,26	2,39	2,32
27/03/2023	149.040	-0,43%	2,35	2,285	2,38	2,31
24/03/2023	214.171	2,66%	2,23	2,19	2,335	2,32
23/03/2023	436.579	4,15%	2,18	2,16	2,285	2,26
22/03/2023	245.806	-5,24%	2,30	2,17	2,30	2,17
21/03/2023	266.389	1,33%	2,32	2,22	2,32	2,29
20/03/2023	304.273	0,44%	2,25	2,215	2,31	2,26
17/03/2023	417.803	-4,26%	2,33	2,245	2,355	2,25
16/03/2023	233.128	2,62%	2,29	2,22	2,37	2,35
15/03/2023	231.788	-0,87%	2,28	2,23	2,31	2,29
14/03/2023	250.121	0,00%	2,40	2,275	2,40	2,31
13/03/2023	230.636	4,53%	2,20	2,20	2,40	2,31
10/03/2023	333.410	-2,21%	2,27	2,15	2,325	2,21
09/03/2023	293.859	-7,38%	2,45	2,215	2,49	2,26
08/03/2023	245.520	-5,43%	2,57	2,43	2,57	2,44
07/03/2023	246.705	-0,77%	2,57	2,54	2,65	2,58
06/03/2023	586.032	-2,99%	2,82	2,54	2,8685	2,60
03/03/2023	919.471	22,94%	2,20	2,185	2,85	2,68
02/03/2023	168.074	-0,91%	2,22	2,1325	2,255	2,18
01/03/2023	115.791	-2,22%	2,26	2,20	2,30	2,20
28/02/2023	228.198	3,69%	2,20	2,16	2,25	2,25
27/02/2023	240.483	-2,69%	2,25	2,15	2,27	2,17
24/02/2023	271.193	-8,98%	2,38	2,22	2,4037	2,23
23/02/2023	256.102	3,81%	2,39	2,34	2,47	2,45
22/02/2023	282.105	6,31%	2,23	2,2157	2,37	2,36
21/02/2023	208.365	-8,64%	2,43	2,21	2,43	2,22
20/02/2023	213.456	6,58%	2,29	2,27	2,46	2,43
17/02/2023	213.456	6,58%	2,29	2,27	2,46	2,43
16/02/2023	270.967	0,00%	2,27	2,22	2,33	2,28
15/02/2023	159.274	-0,87%	2,28	2,27	2,3199	2,28
14/02/2023	105.478	0,44%	2,28	2,27	2,345	2,30
13/02/2023	110.040	0,44%	2,29	2,26	2,3299	2,29
10/02/2023	151.555	-1,30%	2,30	2,27	2,35	2,28
09/02/2023	194.031	-4,94%	2,44	2,30	2,4715	2,31
08/02/2023	140.497	-1,62%	2,45	2,41	2,48	2,43
07/02/2023	155.812	3,35%	2,40	2,36	2,475	2,47
06/02/2023	170.963	1,27%	2,35	2,3115	2,45	2,39
03/02/2023	168.283	-4,07%	2,42	2,35	2,45	2,36
02/02/2023	356.533	8,37%	2,31	2,31	2,49	2,46
01/02/2023	219.354	1,34%	2,23	2,205	2,315	2,27
31/01/2023	221.492	3,27%	2,21	2,15	2,2625	2,241
30/01/2023	106.564	-2,25%	2,22	2,16	2,24	2,17
27/01/2023	195.813	0,00%	2,20	2,16	2,24	2,22
26/01/2023	107.282	-1,33%	2,28	2,195	2,28	2,22
25/01/2023	213.824	0,00%	2,25	2,175	2,29	2,25
24/01/2023	252.631	0,45%	2,30	2,20	2,335	2,25
23/01/2023	221.915	-3,45%	2,34	2,18	2,36	2,24
20/01/2023	159.755	0,00%	2,35	2,285	2,35	2,32
19/01/2023	214.233	4,04%	2,20	2,20	2,34	2,32
18/01/2023	255.350	-4,70%	2,36	2,205	2,405	2,23
17/01/2023	179.577	-0,85%	2,37	2,33	2,40	2,34
16/01/2023	204.426	0,44%	2,26	2,26	2,39	2,30
13/01/2023	204.426	0,44%	2,26	2,26	2,39	2,30
12/01/2023	293.689	6,51%	2,15	2,09	2,29	2,29
11/01/2023	148.743	-0,46%	2,15	2,105	2,17	2,15
10/01/2023	162.092	2,37%	2,11	2,08	2,175	2,16
09/01/2023	185.545	-1,40%	2,17	2,09	2,18	2,11
06/01/2023	181.087	2,89%	2,09	2,065	2,17	2,14
05/01/2023	262.052	1,46%	2,05	2,0315	2,1085	2,08
04/01/2023	189.823	3,02%	2,00	2,00	2,1199	2,05
03/01/2023	229.554	4,19%	1,94	1,905	2,025	1,99
02/01/2023	320.369	-1,55%	1,93	1,87	1,935	1,90
30/12/2022	320.369	-1,55%	1,93	1,87	1,935	1,90
29/12/2022	395.557	7,22%	1,81	1,75	1,99	1,93
28/12/2022	191.717	-1,64%	1,80	1,80	1,88	1,80
27/12/2022	249.343	-6,15%	1,93	1,80	1,95	1,83
23/12/2022	154.594	0,41%	1,95	1,89	2,02	1,958
22/12/2022	660.428	2,63%	1,71	1,71	2,0399	1,95
21/12/2022	554.944	-1,04%	1,93	1,87	2,00	1,90
20/12/2022	307.990	-5,42%	2,05	1,92	2,05	1,92
19/12/2022	379.365	-2,40%	2,06	1,95	2,08	2,03
16/12/2022	478.786	-2,35%	2,04	2,02	2,10	2,08
15/12/2022	191.653	-3,62%	2,18	2,075	2,21	2,13
14/12/2022	188.042	1,84%	2,18	2,145	2,245	2,21
13/12/2022	152.183	2,36%	2,20	2,1299	2,2192	2,17