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 (%)
Jun 30, 2020 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jun 29, 2020 0.8700 0.8700 0.8000 0.8000 120,220 -0.04(-4.76%)
Jun 26, 2020 0.8500 0.8700 0.8300 0.8400 179,178 -0.01(-1.18%)
Jun 25, 2020 0.8200 0.8500 0.8100 0.8500 53,101 +0.03(+3.66%)
Jun 24, 2020 0.8100 0.8200 0.7800 0.8200 121,702 +0.00(+0.00%)
Jun 23, 2020 0.8300 0.8400 0.8100 0.8200 121,686 +0.00(+0.00%)
Jun 22, 2020 0.8200 0.8700 0.8100 0.8200 124,992 +0.02(+2.50%)
Jun 19, 2020 0.7900 0.8400 0.7900 0.8000 244,727 +0.00(+0.00%)
Jun 18, 2020 0.8000 0.8000 0.7800 0.8000 193,787 +0.00(+0.00%)
Jun 17, 2020 0.7900 0.8000 0.7400 0.8000 113,194 +0.03(+3.90%)
Jun 16, 2020 0.8000 0.8000 0.7700 0.7700 99,746 -0.03(-3.75%)
Jun 15, 2020 0.7900 0.8000 0.7800 0.8000 120,826 +0.01(+1.27%)
Jun 12, 2020 0.7900 0.7900 0.7700 0.7900 129,857 +0.01(+1.28%)
Jun 11, 2020 0.7600 0.7900 0.7500 0.7800 214,312 +0.05(+6.85%)
Jun 10, 2020 0.7400 0.8000 0.6600 0.7300 341,785 -0.03(-3.95%)
Jun 09, 2020 0.7700 0.7900 0.7600 0.7600 75,403 -0.03(-3.80%)
Jun 08, 2020 0.8300 0.8300 0.7700 0.7900 147,901 -0.03(-3.66%)
Jun 05, 2020 0.8300 0.8300 0.8100 0.8200 70,164 -0.01(-1.20%)
Jun 04, 2020 0.8200 0.8300 0.8100 0.8300 177,959 +0.03(+3.75%)
Jun 03, 2020 0.7800 0.8300 0.7800 0.8000 188,316 +0.01(+1.27%)
Jun 02, 2020 0.8800 0.8900 0.7900 0.7900 291,720 -0.09(-10.23%)
Jun 01, 2020 0.8600 0.9000 0.8600 0.8800 498,627 +0.02(+2.33%)
May 29, 2020 0.8400 0.9100 0.8400 0.8600 438,720 +0.03(+3.61%)
May 28, 2020 0.8400 0.8600 0.8200 0.8300 104,333 -0.01(-1.19%)
May 27, 2020 0.8300 0.8500 0.8200 0.8400 26,005 +0.02(+2.44%)
May 26, 2020 0.8600 0.8600 0.8200 0.8200 44,900 -0.01(-1.20%)
May 25, 2020 0.8300 0.8500 0.8200 0.8300 32,355 +0.01(+1.22%)
May 22, 2020 0.8200 0.8500 0.8200 0.8200 204,550 +0.01(+1.23%)
May 21, 2020 0.8200 0.8400 0.8100 0.8100 101,650 -0.01(-1.22%)
May 20, 2020 0.7700 0.8200 0.7700 0.8200 133,938 +0.01(+1.23%)
May 19, 2020 0.8100 0.8100 0.7900 0.8100 27,250 +0.02(+2.53%)
May 15, 2020 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
May 14, 2020 0.7500 0.8200 0.7500 0.8200 88,565 +0.08(+10.81%)
May 13, 2020 0.8000 0.8000 0.7400 0.7400 109,357 -0.06(-7.50%)
May 12, 2020 0.8000 0.8300 0.7900 0.8000 213,132 +0.01(+1.27%)
May 11, 2020 0.7700 0.8000 0.7700 0.7900 85,101 -0.01(-1.25%)
May 08, 2020 0.7700 0.8000 0.7600 0.8000 91,578 +0.02(+2.56%)
May 07, 2020 0.8000 0.8000 0.7800 0.7800 112,416 -0.01(-1.27%)
May 06, 2020 0.7700 0.7900 0.7500 0.7900 138,500 +0.00(+0.00%)
May 05, 2020 0.8100 0.8200 0.7700 0.7900 210,052 -0.04(-4.82%)
May 04, 2020 0.8600 0.8600 0.8300 0.8300 58,400 -0.03(-3.49%)
May 01, 2020 0.8300 0.8700 0.8300 0.8600 145,845 +0.03(+3.61%)
Apr 30, 2020 0.8400 0.8800 0.8300 0.8300 174,060 -0.02(-2.35%)
Apr 29, 2020 0.8300 0.8800 0.8300 0.8500 56,850 +0.00(+0.00%)
Apr 28, 2020 0.8300 0.8900 0.8300 0.8500 306,664 +0.01(+1.19%)
Apr 27, 2020 0.7800 0.8600 0.7700 0.8400 377,348 +0.09(+12.00%)
Apr 24, 2020 0.7000 0.7800 0.7000 0.7500 248,100 +0.05(+7.14%)
Apr 23, 2020 0.6100 0.7100 0.6100 0.7000 181,919 +0.11(+18.64%)
Apr 22, 2020 0.6100 0.6100 0.5800 0.5900 151,200 -0.04(-6.35%)
Apr 21, 2020 0.6600 0.6600 0.6100 0.6300 57,050 -0.02(-3.08%)
Apr 20, 2020 0.6400 0.6700 0.6200 0.6500 120,333 +0.01(+1.56%)
Apr 17, 2020 0.6100 0.6400 0.6000 0.6400 105,853 +0.04(+6.67%)
Apr 16, 2020 0.5700 0.6200 0.5600 0.6000 87,992 +0.02(+3.45%)
Apr 15, 2020 0.5800 0.6000 0.5600 0.5800 52,613 +0.00(+0.00%)
Apr 14, 2020 0.6000 0.6100 0.5700 0.5800 200,792 +0.02(+3.57%)
Apr 13, 2020 0.5400 0.6100 0.5000 0.5600 229,231 +0.04(+7.69%)
Apr 09, 2020 0.5200 0.5200 0.5200 0 +0.05(+11.83%)
Apr 08, 2020 0.4700 0.4800 0.4650 0.4650 72,398 -0.00(-1.06%)
Apr 07, 2020 0.4600 0.4700 0.4600 0.4700 107,954 +0.01(+2.17%)
Apr 06, 2020 0.4750 0.4850 0.4550 0.4600 197,743 -0.01(-2.13%)
Apr 03, 2020 0.4400 0.4950 0.4350 0.4700 553,137 +0.03(+6.82%)
Apr 02, 2020 0.4750 0.4750 0.4300 0.4400 475,516 -0.04(-8.33%)
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.