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 (%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.04(-3.77%)
Dec 28, 2017 1.070 1.070 1.000 1.060 95,971 -0.02(-1.85%)
Dec 27, 2017 1.130 1.130 1.070 1.080 35,210 -0.02(-1.82%)
Dec 22, 2017 1.130 1.160 1.050 1.100 121,962 -0.03(-2.65%)
Dec 21, 2017 1.150 1.200 1.130 1.130 104,219 +0.01(+0.89%)
Dec 20, 2017 1.100 1.150 1.090 1.120 126,507 +0.02(+1.82%)
Dec 19, 2017 0.9800 1.130 0.9800 1.100 165,589 +0.13(+13.40%)
Dec 18, 2017 1.020 1.030 0.9600 0.9700 171,475 -0.07(-6.73%)
Dec 15, 2017 0.9300 1.040 0.9300 1.040 137,280 +0.12(+13.04%)
Dec 14, 2017 0.9600 0.9700 0.8800 0.9200 226,857 -0.05(-5.15%)
Dec 13, 2017 1.050 1.050 0.9500 0.9700 199,859 -0.04(-3.96%)
Dec 12, 2017 1.030 1.080 0.9800 1.010 123,454 -0.03(-2.88%)
Dec 11, 2017 1.100 1.110 1.030 1.040 162,354 -0.07(-6.31%)
Dec 08, 2017 1.140 1.160 1.100 1.110 36,888 +0.01(+0.91%)
Dec 07, 2017 1.140 1.200 1.100 1.100 48,120 -0.02(-1.79%)
Dec 06, 2017 1.160 1.230 1.120 1.120 170,150 -0.04(-3.45%)
Dec 05, 2017 1.250 1.250 1.130 1.160 294,329 -0.11(-8.66%)
Dec 04, 2017 1.350 1.350 1.240 1.270 78,990 -0.07(-5.22%)
Dec 01, 2017 1.350 1.370 1.300 1.340 103,587 +0.04(+3.08%)
Nov 30, 2017 1.230 1.400 1.230 1.300 216,161 +0.07(+5.69%)
Nov 29, 2017 1.260 1.390 1.210 1.230 191,585 -0.16(-11.51%)
Nov 28, 2017 1.360 1.390 1.360 1.390 46,962 +0.04(+2.96%)
Nov 27, 2017 1.300 1.350 1.200 1.350 195,176 +0.07(+5.47%)
Nov 24, 2017 1.330 1.360 1.270 1.280 165,273 -0.06(-4.48%)
Nov 23, 2017 1.380 1.380 1.340 1.340 13,980 +0.00(+0.00%)
Nov 22, 2017 1.360 1.400 1.340 1.340 81,140 -0.10(-6.94%)
Nov 21, 2017 1.420 1.450 1.280 1.440 252,353 +0.02(+1.41%)
Nov 20, 2017 1.410 1.460 1.410 1.420 36,400 +0.02(+1.43%)
Nov 17, 2017 1.480 1.480 1.380 1.400 84,350 -0.04(-2.78%)
Nov 16, 2017 1.410 1.520 1.400 1.440 41,024 +0.04(+2.86%)
Nov 15, 2017 1.400 1.470 1.370 1.400 154,024 -0.07(-4.76%)
Nov 14, 2017 1.560 1.600 1.470 1.470 83,783 -0.07(-4.55%)
Nov 13, 2017 1.520 1.580 1.470 1.540 121,172 +0.06(+4.05%)
Nov 10, 2017 1.470 1.480 1.430 1.480 24,380 +0.01(+0.68%)
Nov 09, 2017 1.480 1.480 1.430 1.470 53,507 +0.01(+0.68%)
Nov 08, 2017 1.480 1.480 1.440 1.460 72,010 -0.01(-0.68%)
Nov 07, 2017 1.480 1.490 1.440 1.470 138,855 +0.00(+0.00%)
Nov 06, 2017 1.460 1.500 1.450 1.470 122,375 +0.02(+1.38%)
Nov 03, 2017 1.450 1.490 1.440 1.450 150,956 -0.03(-2.03%)
Nov 02, 2017 1.620 1.620 1.450 1.480 531,290 -0.12(-7.50%)
Nov 01, 2017 1.580 1.640 1.570 1.600 858,766 +0.10(+6.67%)
Oct 31, 2017 1.510 1.550 1.470 1.500 855,846 +0.03(+2.04%)
Oct 30, 2017 1.400 1.520 1.400 1.470 636,838 +0.09(+6.52%)
Oct 27, 2017 1.390 1.420 1.340 1.380 131,619 +0.02(+1.47%)
Oct 26, 2017 1.330 1.390 1.320 1.360 156,744 +0.06(+4.62%)
Oct 25, 2017 1.300 1.330 1.260 1.300 96,025 -0.01(-0.76%)
Oct 24, 2017 1.400 1.400 1.310 1.310 109,835 -0.07(-5.07%)
Oct 23, 2017 1.440 1.440 1.380 1.380 167,831 +0.00(+0.00%)
Oct 20, 2017 1.390 1.530 1.380 1.380 143,611 -0.01(-0.72%)
Oct 19, 2017 1.470 1.470 1.370 1.390 197,072 -0.08(-5.44%)
Oct 18, 2017 1.490 1.530 1.430 1.470 83,365 -0.01(-0.68%)
Oct 17, 2017 1.580 1.580 1.430 1.480 335,936 -0.10(-6.33%)
Oct 16, 2017 1.430 1.590 1.430 1.580 596,909 +0.18(+12.86%)
Oct 13, 2017 1.490 1.520 1.240 1.400 710,164 -0.05(-3.45%)
Oct 12, 2017 1.300 1.530 1.300 1.450 917,830 +0.15(+11.54%)
Oct 11, 2017 1.300 1.080 1.300 707,917 +0.22(+20.37%)
Oct 10, 2017 0.9500 1.090 0.9500 1.080 299,214 +0.14(+14.89%)
Oct 06, 2017 0.9400 0.9500 0.9100 0.9400 36,950 +0.02(+2.17%)
Oct 05, 2017 0.9500 0.9500 0.9100 0.9200 15,500 +0.00(+0.00%)
Oct 04, 2017 0.9600 0.9700 0.9000 0.9200 59,407 +0.01(+1.10%)
Oct 03, 2017 0.9400 0.9400 0.9000 0.9100 9,857 -0.02(-2.15%)
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.