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 (%)
Jan 31, 2020 0.8100 0.8400 0.7900 0.8300 136,134 +0.02(+2.47%)
Jan 30, 2020 0.8200 0.8200 0.7900 0.8100 396,900 +0.00(+0.00%)
Jan 29, 2020 0.8400 0.8500 0.7900 0.8100 388,126 -0.02(-2.41%)
Jan 28, 2020 0.7500 0.8400 0.7500 0.8300 522,441 +0.06(+7.79%)
Jan 27, 2020 0.7300 0.8200 0.7100 0.7700 580,617 +0.07(+10.00%)
Jan 24, 2020 0.7100 0.7100 0.6900 0.7000 82,700 -0.01(-1.41%)
Jan 23, 2020 0.7300 0.7400 0.6900 0.7100 153,220 -0.02(-2.74%)
Jan 22, 2020 0.7200 0.7400 0.7100 0.7300 85,725 +0.00(+0.00%)
Jan 21, 2020 0.7100 0.7500 0.7000 0.7300 148,800 +0.04(+5.80%)
Jan 20, 2020 0.6900 0.6900 0.6700 0.6900 55,500 +0.00(+0.00%)
Jan 17, 2020 0.6900 0.6900 0.6700 0.6900 42,438 +0.00(+0.00%)
Jan 16, 2020 0.6900 0.6900 0.6700 0.6900 55,969 +0.01(+1.47%)
Jan 15, 2020 0.6800 0.6900 0.6700 0.6800 79,615 +0.01(+1.49%)
Jan 14, 2020 0.7300 0.7300 0.6600 0.6700 130,183 -0.06(-8.22%)
Jan 13, 2020 0.7400 0.7500 0.7300 0.7300 107,200 -0.01(-1.35%)
Jan 10, 2020 0.7400 0.7500 0.7400 0.7400 102,900 +0.00(+0.00%)
Jan 09, 2020 0.7500 0.7700 0.7400 0.7400 101,175 -0.01(-1.33%)
Jan 08, 2020 0.7700 0.7800 0.7500 0.7500 69,003 -0.02(-2.60%)
Jan 07, 2020 0.8400 0.8400 0.7500 0.7700 124,140 -0.07(-8.33%)
Jan 06, 2020 0.7900 0.8700 0.7900 0.8400 169,176 +0.07(+9.09%)
Jan 03, 2020 0.8500 0.8500 0.7700 0.7700 80,640 -0.08(-9.41%)
Jan 02, 2020 0.8600 0.8600 0.8100 0.8500 63,140 -0.03(-3.41%)
Dec 31, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Dec 30, 2019 0.7600 0.9300 0.7600 0.9300 434,911 +0.15(+19.23%)
Dec 27, 2019 0.7300 0.7800 0.7300 0.7800 224,100 +0.07(+9.86%)
Dec 24, 2019 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Dec 23, 2019 0.6900 0.7000 0.6900 0.6900 148,565 +0.00(+0.00%)
Dec 20, 2019 0.6900 0.7000 0.6900 0.6900 27,500 +0.01(+1.47%)
Dec 19, 2019 0.6600 0.6800 0.6600 0.6800 127,950 -0.01(-1.45%)
Dec 18, 2019 0.6700 0.6900 0.6700 0.6900 30,650 +0.02(+2.99%)
Dec 17, 2019 0.6600 0.6700 0.6600 0.6700 46,200 +0.01(+1.52%)
Dec 16, 2019 0.6600 0.6600 0.6600 0.6600 3,500 -0.02(-2.94%)
Dec 13, 2019 0.6800 0.6900 0.6800 0.6800 35,000 -0.01(-1.45%)
Dec 12, 2019 0.7000 0.7000 0.6600 0.6900 73,921 -0.01(-1.43%)
Dec 11, 2019 0.6100 0.7100 0.6100 0.7000 407,200 +0.08(+12.90%)
Dec 10, 2019 0.5500 0.6200 0.5500 0.6200 219,300 +0.08(+14.81%)
Dec 09, 2019 0.5500 0.5500 0.5300 0.5400 18,356 -0.01(-1.82%)
Dec 05, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2019 0.5300 0.5600 0.5100 0.5500 74,747 -0.01(-1.79%)
Dec 03, 2019 0.5600 0.5600 0.5400 0.5600 31,300 +0.02(+3.70%)
Dec 02, 2019 0.5600 0.5600 0.5400 0.5400 104,815 -0.01(-1.82%)
Nov 29, 2019 0.5800 0.6000 0.5500 0.5500 52,350 -0.03(-5.17%)
Nov 28, 2019 0.5700 0.5800 0.5700 0.5800 5,500 +0.01(+1.75%)
Nov 27, 2019 0.5600 0.5800 0.5500 0.5700 32,000 +0.01(+1.79%)
Nov 26, 2019 0.6000 0.6000 0.5600 0.5600 141,937 -0.02(-3.45%)
Nov 25, 2019 0.5800 0.6000 0.5700 0.5800 100,982 +0.00(+0.00%)
Nov 22, 2019 0.5600 0.5800 0.5600 0.5800 13,600 +0.02(+3.57%)
Nov 21, 2019 0.5800 0.5800 0.5600 0.5600 27,700 +0.00(+0.00%)
Nov 20, 2019 0.5700 0.5800 0.5500 0.5600 184,564 -0.01(-1.75%)
Nov 19, 2019 0.5500 0.5700 0.5500 0.5700 152,800 +0.02(+3.64%)
Nov 18, 2019 0.5400 0.5500 0.5300 0.5500 253,885 +0.01(+1.85%)
Nov 15, 2019 0.5300 0.5400 0.5300 0.5400 66,500 +0.01(+1.89%)
Nov 14, 2019 0.5200 0.5300 0.5100 0.5300 58,449 +0.03(+6.00%)
Nov 13, 2019 0.5000 0.5700 0.4900 0.5000 113,900 +0.00(+0.00%)
Nov 12, 2019 0.5000 0.5000 0.5000 0.5000 11,924 +0.00(+0.00%)
Nov 11, 2019 0.4900 0.5000 0.4900 0.5000 31,000 +0.01(+2.04%)
Nov 08, 2019 0.4800 0.4900 0.4800 0.4900 14,400 +0.01(+2.08%)
Nov 07, 2019 0.4800 0.4800 0.4800 0.4800 15,500 +0.00(+0.00%)
Nov 06, 2019 0.4800 0.4800 0.4800 0.4800 16,500 +0.00(+0.00%)
Nov 05, 2019 0.4800 0.4800 0.4800 0.4800 5,000 -0.01(-1.03%)
Nov 04, 2019 0.5000 0.5000 0.4850 0.4850 39,702 -0.02(-3.00%)
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.