Hot Features
프리미엄
Lexicon Pharmaceuticals Inc (LXRX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.8194 | -0.0059 | -0.71 | 0.8334 | 0.8755 | 0.7949 | 4327153 |
| 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 | 0.7 | 0.8098999 | 0.680065 | 6183513 |
| 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 | 0.84 | 0.8552 | 0.75 | 6637241 |
| 1736379300 | 0.8595 | -0.0704 | -7.57 | 0.89 | 0.9057 | 0.791 | 3819944 |
| 1736292900 | 0.9299 | 0.0156 | 1.71 | 0.9201 | 0.9478 | 0.828 | 4286731 |
| 1736206500 | 0.9143 | 0.1257 | 15.94 | 0.8114 | 0.9185 | 0.8005 | 5356082 |
| 1735947300 | 0.7886 | 0.0115 | 1.48 | 0.78 | 0.8 | 0.7529 | 3091095 |
| 1735860900 | 0.7771 | 0.0386 | 5.23 | 0.7211999 | 0.799 | 0.7208099 | 3188637 |
| 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 | 3156107 |
| 1735342500 | 0.7734 | -0.0114 | -1.45 | 0.7848 | 0.8169 | 0.74 | 2680403 |
| 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 | 10337044 |
| 1734737700 | 0.7147 | -0.0089 | -1.23 | 0.73 | 0.76 | 0.7009 | 7272106 |
| 1734651300 | 0.7236 | 0.0464 | 6.85 | 0.6834 | 0.73 | 0.6623 | 5124948 |
| 1734564900 | 0.6772 | -0.057 | -7.76 | 0.7302 | 0.765 | 0.671 | 5072575 |
| 1734478500 | 0.7342 | -0.0357 | -4.64 | 0.78 | 0.7897999 | 0.72 | 5864192 |
| 1734392100 | 0.7699 | -0.0404 | -4.99 | 0.81 | 0.8462 | 0.7522 | 6843464 |
| 1734132900 | 0.8103 | -0.0119 | -1.45 | 0.8340999 | 0.8340999 | 0.75 | 9364424 |
| 1734046500 | 0.8222 | -0.0677 | -7.61 | 0.94 | 0.9774 | 0.78 | 8414725 |
| 1733960100 | 0.8899 | 0.158 | 21.59 | 0.7385 | 1.02 | 0.733 | 15710818 |
| 1733873700 | 0.7319 | -0.0042 | -0.57 | 0.75 | 0.76 | 0.7287 | 1919172 |
| 1733787300 | 0.7361 | 0.0310001 | 4.40 | 0.715 | 0.8 | 0.711 | 2260884 |
| 1733528100 | 0.7050999 | 0.0550999 | 8.48 | 0.6564 | 0.743 | 0.65 | 3353619 |
| 1733441700 | 0.65 | -0.0352 | -5.14 | 0.6959999 | 0.7 | 0.6203999 | 4091238 |
| 1733355300 | 0.6852 | -0.0277 | -3.89 | 0.71 | 0.7206 | 0.676 | 4048536 |
| 1733268900 | 0.7129 | -0.088 | -10.99 | 0.79 | 0.7979 | 0.7 | 3909946 |
| 1733182500 | 0.8008999 | -0.0028 | -0.35 | 0.81 | 0.8199999 | 0.7748 | 2096835 |
| 1732917840 | 0.8037 | -0.0012 | -0.15 | 0.8 | 0.8199999 | 0.7821 | 1021476 |
| 1732750500 | 0.8048999 | -0.0153 | -1.87 | 0.81 | 0.849899 | 0.791 | 2028645 |
| 1732664100 | 0.8202 | 0.007 | 0.86 | 0.8199999 | 0.8596 | 0.78 | 2930390 |
| 1732577700 | 0.8132 | -0.0502 | -5.81 | 0.8676 | 0.9256 | 0.8011 | 5470962 |
| 1732318500 | 0.8634 | 0.0917 | 11.88 | 0.75 | 0.8902 | 0.73 | 9984622 |
| 1732232100 | 0.7717 | -0.0357 | -4.42 | 0.8043 | 0.8346 | 0.7633 | 3657237 |
| 1732145700 | 0.8074 | -0.0735 | -8.34 | 0.8849 | 0.895 | 0.7942 | 3133977 |
| 1732059300 | 0.8809 | -0.0241 | -2.66 | 0.905 | 0.91 | 0.86 | 3039417 |
| 1731972900 | 0.905 | -0.0702 | -7.20 | 0.9899 | 1 | 0.905 | 2890149 |
| 1731713700 | 0.9752 | -0.0848 | -8.00 | 1.06 | 1.08 | 0.9703 | 5404928 |
| 1731627300 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.05 | 1995226 |
| 1731540900 | 1.09 | -0.1 | -8.40 | 1.18 | 1.185 | 1.05 | 3627319 |
| 1731454500 | 1.19 | -0.08 | -5.93 | 1.26 | 1.26 | 1.18 | 3319041 |
| 1731368100 | 1.2649999 | -0.01 | -0.39 | 1.26 | 1.305 | 1.225 | 2576623 |
| 1731108900 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.2 | 2935257 |
| 1731022500 | 1.3 | 0.09 | 7.44 | 1.22 | 1.345 | 1.18 | 4370531 |
| 1730936100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.215 | 1.15 | 2421152 |
| 1730849700 | 1.19 | -0.02 | -1.24 | 1.2 | 1.2 | 1.01 | 6659542 |
| 1730763300 | 1.205 | -0.02 | -1.23 | 1.22 | 1.23 | 1.2 | 3319652 |
| 1730500500 | 1.22 | -0.73 | -37.44 | 1.2 | 1.49 | 1.16 | 20974155 |
| 1730414100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 34 |
