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 (%)
Jul 31, 2018 0.8500 0.8700 0.8000 0.8100 79,397 -0.06(-6.90%)
Jul 30, 2018 0.8500 0.8700 0.8400 0.8700 67,034 +0.01(+1.16%)
Jul 27, 2018 0.9000 0.9000 0.8600 0.8600 52,515 -0.03(-3.37%)
Jul 26, 2018 0.8200 0.9000 0.8200 0.8900 67,821 +0.08(+9.88%)
Jul 25, 2018 0.8200 0.8200 0.8100 0.8100 70,974 -0.03(-3.57%)
Jul 24, 2018 0.8200 0.8400 0.8000 0.8400 89,000 +0.00(+0.00%)
Jul 23, 2018 0.8500 0.8800 0.8400 0.8400 27,565 -0.04(-4.55%)
Jul 20, 2018 0.9000 0.9300 0.8500 0.8800 69,987 -0.02(-2.22%)
Jul 19, 2018 0.8900 0.9000 0.8900 0.9000 38,300 +0.01(+1.12%)
Jul 18, 2018 0.8900 0.8900 0.8600 0.8900 10,140 +0.01(+1.14%)
Jul 17, 2018 0.8500 0.8800 0.8300 0.8800 15,740 +0.02(+2.33%)
Jul 16, 2018 0.8400 0.8600 0.8200 0.8600 94,600 +0.01(+1.18%)
Jul 13, 2018 0.9200 0.9200 0.8300 0.8500 129,104 -0.05(-5.56%)
Jul 12, 2018 0.8700 0.9000 0.8500 0.9000 57,302 +0.00(+0.00%)
Jul 11, 2018 0.8900 0.9100 0.8800 0.9000 73,105 +0.04(+4.65%)
Jul 10, 2018 0.8400 0.8600 0.8000 0.8600 338,196 +0.02(+2.38%)
Jul 09, 2018 0.8800 0.8800 0.8400 0.8400 94,553 -0.06(-6.67%)
Jul 06, 2018 0.9200 0.9200 0.9000 0.9000 26,500 -0.02(-2.17%)
Jul 05, 2018 0.9300 0.9300 0.8600 0.9200 244,993 -0.01(-1.08%)
Jul 04, 2018 0.9400 0.9600 0.9300 0.9300 72,665 -0.03(-3.12%)
Jul 03, 2018 0.9600 0.9600 0.9200 0.9600 70,390 +0.03(+3.23%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Jun 28, 2018 0.9500 0.9600 0.9400 0.9400 34,690 +0.00(+0.00%)
Jun 27, 2018 0.9800 0.9900 0.9400 0.9400 33,135 -0.04(-4.08%)
Jun 26, 2018 0.9800 1.000 0.9700 0.9800 116,630 +0.01(+1.03%)
Jun 25, 2018 1.000 1.000 0.9700 0.9700 33,219 -0.03(-3.00%)
Jun 22, 2018 1.000 1.000 0.9700 1.000 43,257 +0.01(+1.01%)
Jun 21, 2018 0.9900 1.000 0.9600 0.9900 40,300 -0.03(-2.94%)
Jun 20, 2018 1.000 1.090 0.9400 1.020 421,661 -0.08(-7.27%)
Jun 19, 2018 1.080 1.100 1.030 1.100 61,350 +0.02(+1.85%)
Jun 18, 2018 1.050 1.100 1.040 1.080 35,620 +0.02(+1.89%)
Jun 15, 2018 1.100 1.060 1.060 84,850 +0.00(+0.00%)
Jun 14, 2018 1.050 1.120 1.040 1.060 32,000 -0.04(-3.64%)
Jun 13, 2018 1.170 1.170 1.050 1.100 71,722 -0.01(-0.90%)
Jun 12, 2018 1.130 1.130 1.090 1.110 65,650 -0.04(-3.48%)
Jun 11, 2018 1.180 1.180 1.120 1.150 25,454 -0.03(-2.54%)
Jun 08, 2018 1.180 1.190 1.130 1.180 13,325 -0.01(-0.84%)
Jun 07, 2018 1.170 1.190 1.120 1.190 31,601 +0.02(+1.71%)
Jun 06, 2018 1.080 1.170 1.080 1.170 62,361 +0.08(+7.34%)
Jun 05, 2018 1.150 1.160 1.080 1.090 43,692 -0.03(-2.68%)
Jun 04, 2018 1.140 1.190 1.120 1.120 29,905 -0.07(-5.88%)
Jun 01, 2018 1.150 1.240 1.100 1.190 91,850 +0.05(+4.39%)
May 31, 2018 1.180 1.180 1.140 1.140 79,100 -0.04(-3.39%)
May 30, 2018 1.180 1.200 1.180 1.180 50,400 +0.01(+0.85%)
May 29, 2018 1.210 1.230 1.160 1.170 51,346 -0.02(-1.68%)
May 28, 2018 1.200 1.200 1.190 1.190 19,100 -0.06(-4.80%)
May 25, 2018 1.230 1.250 1.170 1.250 25,800 +0.01(+0.81%)
May 24, 2018 1.240 1.240 1.210 1.240 24,559 +0.02(+1.64%)
May 23, 2018 1.210 1.230 1.190 1.220 62,364 +0.01(+0.83%)
May 22, 2018 1.230 1.240 1.170 1.210 63,201 +0.01(+0.83%)
May 18, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
May 17, 2018 1.250 1.310 1.200 1.210 137,063 -0.01(-0.82%)
May 16, 2018 1.280 1.300 1.220 1.220 60,786 -0.05(-3.94%)
May 15, 2018 1.250 1.280 1.240 1.270 66,638 +0.06(+4.96%)
May 14, 2018 1.230 1.250 1.210 1.210 19,430 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.210 1.210 20,800 -0.02(-1.63%)
May 10, 2018 1.250 1.250 1.220 1.230 23,300 -0.06(-4.65%)
May 09, 2018 1.290 1.290 1.250 1.290 11,000 -0.03(-2.27%)
May 08, 2018 1.250 1.320 1.200 1.320 97,125 +0.12(+10.00%)
May 07, 2018 1.270 1.280 1.200 1.200 37,000 -0.07(-5.51%)
May 04, 2018 1.210 1.270 1.210 1.270 56,484 +0.07(+5.83%)
May 03, 2018 1.160 1.200 1.160 1.200 65,850 +0.06(+5.26%)
May 02, 2018 1.180 1.180 1.140 1.140 11,980 -0.04(-3.39%)
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.