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 (%)
Apr 30, 2018 1.230 1.230 1.170 1.200 9,400 -0.03(-2.44%)
Apr 27, 2018 1.240 1.250 1.230 1.230 23,400 -0.02(-1.60%)
Apr 26, 2018 1.230 1.250 1.210 1.250 32,260 +0.04(+3.31%)
Apr 25, 2018 1.180 1.210 1.160 1.210 25,500 +0.04(+3.42%)
Apr 24, 2018 1.160 1.200 1.160 1.170 35,333 -0.05(-4.10%)
Apr 23, 2018 1.250 1.250 1.210 1.220 13,974 -0.02(-1.61%)
Apr 20, 2018 1.220 1.250 1.220 1.240 10,000 +0.04(+3.33%)
Apr 19, 2018 1.260 1.260 1.200 1.200 21,656 -0.08(-6.25%)
Apr 18, 2018 1.290 1.290 1.220 1.280 23,550 +0.03(+2.40%)
Apr 17, 2018 1.290 1.290 1.230 1.250 46,200 +0.02(+1.63%)
Apr 16, 2018 1.240 1.320 1.140 1.230 75,375 +0.09(+7.89%)
Apr 13, 2018 1.130 1.140 1.130 1.140 23,100 +0.03(+2.70%)
Apr 12, 2018 1.120 1.120 1.070 1.110 19,183 +0.03(+2.78%)
Apr 11, 2018 1.120 1.130 1.080 1.080 13,255 +0.01(+0.93%)
Apr 10, 2018 1.080 1.130 1.070 1.070 23,200 +0.01(+0.94%)
Apr 09, 2018 1.070 1.130 1.060 1.060 10,176 -0.07(-6.19%)
Apr 06, 2018 1.170 1.190 1.130 1.130 33,842 -0.03(-2.59%)
Apr 05, 2018 1.110 1.160 1.060 1.160 32,700 +0.09(+8.41%)
Apr 04, 2018 1.100 1.170 1.070 1.070 51,070 -0.03(-2.73%)
Apr 03, 2018 1.050 1.140 1.050 1.100 31,700 +0.06(+5.77%)
Apr 02, 2018 1.160 1.160 1.000 1.040 103,631 -0.11(-9.57%)
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%)
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.