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, 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%)
Apr 01, 2020 0.5000 0.5000 0.4650 0.4800 565,824 -0.01(-2.04%)
Mar 31, 2020 0.5100 0.5400 0.4850 0.4900 418,543 -0.01(-2.00%)
Mar 30, 2020 0.6400 0.6400 0.4800 0.5000 1,193,238 -0.10(-16.67%)
Mar 27, 2020 0.6600 0.6600 0.6000 0.6000 134,047 -0.03(-4.76%)
Mar 26, 2020 0.6100 0.7100 0.6100 0.6300 246,408 +0.02(+3.28%)
Mar 25, 2020 0.5400 0.6100 0.5400 0.6100 155,336 +0.09(+17.31%)
Mar 24, 2020 0.5600 0.5800 0.5200 0.5200 158,550 -0.02(-3.70%)
Mar 23, 2020 0.5700 0.6000 0.5100 0.5400 192,957 -0.03(-5.26%)
Mar 20, 2020 0.6700 0.6700 0.5500 0.5700 248,001 -0.10(-14.93%)
Mar 19, 2020 0.5100 0.6900 0.5100 0.6700 326,222 +0.18(+36.73%)
Mar 18, 2020 0.5200 0.5200 0.4800 0.4900 183,400 +0.02(+4.26%)
Mar 17, 2020 0.5400 0.5400 0.4600 0.4700 411,102 -0.04(-7.84%)
Mar 16, 2020 0.5800 0.5800 0.4500 0.5100 328,143 -0.07(-12.07%)
Mar 13, 2020 0.6700 0.6700 0.5100 0.5800 347,215 -0.02(-3.33%)
Mar 12, 2020 0.7200 0.7300 0.5000 0.6000 686,727 -0.13(-17.81%)
Mar 11, 2020 0.7700 0.7700 0.7300 0.7300 249,606 -0.04(-5.19%)
Mar 10, 2020 0.7500 0.7800 0.7500 0.7700 242,612 -0.02(-2.53%)
Mar 09, 2020 0.7900 0.8500 0.7700 0.7900 456,487 -0.05(-5.95%)
Mar 06, 2020 0.8400 0.8500 0.8000 0.8400 120,326 +0.01(+1.20%)
Mar 05, 2020 0.8700 0.8700 0.7900 0.8300 239,915 -0.03(-3.49%)
Mar 04, 2020 0.8400 0.8900 0.8400 0.8600 181,587 +0.02(+2.38%)
Mar 03, 2020 0.8800 0.9000 0.7800 0.8400 699,928 -0.05(-5.62%)
Mar 02, 2020 0.9100 0.9500 0.8700 0.8900 487,107 -0.02(-2.20%)
Feb 28, 2020 0.8400 0.9100 0.8000 0.9100 490,189 +0.04(+4.60%)
Feb 27, 2020 0.9400 0.9400 0.8300 0.8700 448,984 -0.07(-7.45%)
Feb 26, 2020 0.9300 0.9400 0.8800 0.9400 347,435 +0.02(+2.17%)
Feb 25, 2020 0.9500 0.9500 0.8800 0.9200 213,804 +0.01(+1.10%)
Feb 24, 2020 0.9700 0.9800 0.9100 0.9100 288,708 -0.03(-3.19%)
Feb 21, 2020 0.9500 0.9600 0.9200 0.9400 642,763 +0.00(+0.00%)
Feb 20, 2020 0.9200 0.9700 0.9100 0.9400 944,812 +0.05(+5.62%)
Feb 19, 2020 0.9400 0.9500 0.8800 0.8900 164,829 -0.05(-5.32%)
Feb 18, 2020 0.8800 1.000 0.8700 0.9400 484,752 +0.06(+6.82%)
Feb 14, 2020 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Feb 13, 2020 0.8400 0.8600 0.8400 0.8400 171,008 +0.02(+2.44%)
Feb 12, 2020 0.8200 0.8300 0.8000 0.8200 232,784 -0.01(-1.20%)
Feb 11, 2020 0.8300 0.8500 0.8100 0.8300 223,580 +0.01(+1.22%)
Feb 10, 2020 0.8500 0.8600 0.8100 0.8200 121,690 -0.03(-3.53%)
Feb 07, 2020 0.8300 0.8600 0.8300 0.8500 312,735 +0.00(+0.00%)
Feb 06, 2020 0.8200 0.8500 0.8200 0.8500 367,226 +0.04(+4.94%)
Feb 05, 2020 0.8100 0.8400 0.8100 0.8100 262,945 -0.01(-1.22%)
Feb 04, 2020 0.7900 0.8200 0.7900 0.8200 440,076 +0.02(+2.50%)
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.