Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexagene Hldgs Inc (TSV: LXG )

0.1050 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Mar 28, 2018 1.230 1.240 1.190 1.190 17,250 -0.03(-2.46%)
Mar 27, 2018 1.250 1.250 1.190 1.220 14,000 -0.01(-0.81%)
Mar 26, 2018 1.300 1.300 1.230 1.230 12,586 +0.00(+0.00%)
Mar 23, 2018 1.250 1.260 1.180 1.230 32,978 +0.00(+0.00%)
Mar 22, 2018 1.220 1.300 1.200 1.230 70,529 +0.04(+3.36%)
Mar 21, 2018 1.220 1.220 1.190 1.190 13,798 -0.05(-4.03%)
Mar 20, 2018 1.230 1.240 1.230 1.240 11,640 +0.01(+0.81%)
Mar 19, 2018 1.290 1.290 1.230 1.230 8,136 -0.01(-0.81%)
Mar 16, 2018 1.250 1.270 1.210 1.240 25,100 -0.01(-0.80%)
Mar 15, 2018 1.250 1.270 1.240 1.250 15,690 -0.01(-0.79%)
Mar 14, 2018 1.330 1.330 1.260 1.260 87,558 -0.04(-3.08%)
Mar 13, 2018 1.320 1.380 1.300 1.300 62,035 +0.01(+0.78%)
Mar 12, 2018 1.370 1.370 1.270 1.290 50,601 -0.09(-6.52%)
Mar 09, 2018 1.350 1.380 1.320 1.380 37,202 +0.06(+4.55%)
Mar 08, 2018 1.310 1.350 1.300 1.320 52,644 +0.00(+0.00%)
Mar 07, 2018 1.280 1.320 56,704 -0.01(-0.75%)
Mar 06, 2018 1.300 1.330 1.290 1.330 49,000 +0.06(+4.72%)
Mar 05, 2018 1.280 1.300 1.250 1.270 51,120 +0.00(+0.00%)
Mar 02, 2018 1.290 1.290 1.210 1.270 146,937 -0.01(-0.78%)
Mar 01, 2018 1.280 1.300 1.250 1.280 25,640 +0.01(+0.79%)
Feb 28, 2018 1.340 1.340 1.270 1.270 70,900 -0.11(-7.97%)
Feb 27, 2018 1.390 1.400 1.320 1.380 48,610 -0.03(-2.13%)
Feb 26, 2018 1.440 1.500 1.340 1.410 197,711 +0.00(+0.00%)
Feb 23, 2018 1.410 1.460 1.410 1.410 286,836 +0.02(+1.44%)
Feb 22, 2018 1.260 1.390 1.190 1.390 215,459 +0.18(+14.88%)
Feb 21, 2018 1.200 1.280 1.200 1.210 103,290 +0.04(+3.42%)
Feb 20, 2018 1.150 1.290 1.120 1.170 207,937 +0.02(+1.74%)
Feb 16, 2018 1.150 1.150 1.150 0 +0.11(+10.58%)
Feb 15, 2018 1.030 1.070 1.010 1.040 37,204 +0.02(+1.96%)
Feb 14, 2018 1.040 1.050 1.010 1.020 43,010 -0.02(-1.92%)
Feb 13, 2018 1.030 1.040 0.9900 1.040 37,700 +0.05(+5.05%)
Feb 12, 2018 1.020 1.020 0.9800 0.9900 18,258 -0.03(-2.94%)
Feb 09, 2018 1.040 1.050 0.9500 1.020 102,800 +0.01(+0.99%)
Feb 08, 2018 1.010 1.020 0.9900 1.010 40,382 -0.03(-2.88%)
Feb 07, 2018 1.050 1.050 1.000 1.040 15,693 +0.00(+0.00%)
Feb 06, 2018 1.020 1.050 0.9600 1.040 131,694 +0.04(+4.00%)
Feb 05, 2018 0.9500 1.010 0.9500 1.000 132,450 -0.02(-1.96%)
Feb 02, 2018 1.020 1.050 0.9200 1.020 124,205 +0.02(+2.00%)
Feb 01, 2018 0.9900 1.040 0.9800 1.000 86,675 -0.01(-0.99%)
Jan 31, 2018 1.030 1.050 0.9900 1.010 134,390 +0.01(+1.00%)
Jan 30, 2018 1.040 1.040 1.000 1.000 78,666 -0.04(-3.85%)
Jan 29, 2018 1.040 1.100 1.040 1.040 102,450 +0.04(+4.00%)
Jan 26, 2018 1.010 1.060 1.000 1.000 154,050 -0.01(-0.99%)
Jan 25, 2018 1.000 1.020 0.9700 1.010 71,194 +0.01(+1.00%)
Jan 24, 2018 1.000 1.020 1.000 1.000 31,700 -0.02(-1.96%)
Jan 23, 2018 1.060 1.060 0.9600 1.020 50,450 -0.03(-2.86%)
Jan 22, 2018 1.000 1.090 0.9500 1.050 332,896 +0.04(+3.96%)
Jan 19, 2018 0.9900 1.010 0.9700 1.010 86,944 +0.00(+0.00%)
Jan 18, 2018 1.020 1.020 0.9900 1.010 44,598 -0.01(-0.98%)
Jan 17, 2018 0.9900 1.030 0.9700 1.020 34,250 +0.03(+3.03%)
Jan 16, 2018 1.060 1.060 0.9900 0.9900 38,365 -0.08(-7.48%)
Jan 15, 2018 1.040 1.070 1.030 1.070 59,860 +0.06(+5.94%)
Jan 12, 2018 1.010 1.060 0.9900 1.010 96,400 -0.04(-3.81%)
Jan 11, 2018 1.060 1.070 1.020 1.050 153,371 -0.01(-0.94%)
Jan 10, 2018 1.040 1.060 1.000 1.060 138,795 +0.06(+6.00%)
Jan 09, 2018 1.020 1.050 0.9900 1.000 119,070 -0.04(-3.85%)
Jan 08, 2018 1.040 1.050 1.030 1.040 152,465 -0.01(-0.95%)
Jan 05, 2018 1.040 1.070 1.040 1.050 114,729 +0.01(+0.96%)
Jan 04, 2018 1.010 1.040 0.9600 1.040 180,262 -0.01(-0.95%)
Jan 03, 2018 1.040 1.060 1.010 1.050 145,483 -0.03(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.