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, 2021 0.6400 0.6600 0.6100 0.6600 171,401 +0.04(+6.45%)
Apr 29, 2021 0.6400 0.6500 0.6200 0.6200 92,131 +0.00(+0.00%)
Apr 28, 2021 0.7200 0.7200 0.6200 0.6200 83,782 -0.06(-8.82%)
Apr 27, 2021 0.6800 0.6800 0.6600 0.6800 71,135 +0.00(+0.00%)
Apr 26, 2021 0.6900 0.6900 0.6400 0.6800 125,352 -0.02(-2.86%)
Apr 23, 2021 0.7300 0.7300 0.6800 0.7000 57,473 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7500 0.6800 0.7000 87,260 -0.01(-1.41%)
Apr 21, 2021 0.6500 0.7200 0.6500 0.7100 87,501 +0.07(+10.94%)
Apr 20, 2021 0.6800 0.6900 0.6100 0.6400 170,991 -0.03(-4.48%)
Apr 19, 2021 0.7300 0.7300 0.6500 0.6700 234,563 -0.06(-8.22%)
Apr 16, 2021 0.7500 0.7500 0.7300 0.7300 47,835 -0.03(-3.95%)
Apr 15, 2021 0.7500 0.7700 0.7500 0.7600 49,429 +0.01(+1.33%)
Apr 14, 2021 0.8200 0.8500 0.6700 0.7500 551,666 -0.09(-10.71%)
Apr 13, 2021 0.8100 0.8500 0.8000 0.8400 83,675 +0.05(+6.33%)
Apr 12, 2021 0.7500 0.8700 0.7200 0.7900 322,836 +0.04(+5.33%)
Apr 09, 2021 0.7600 0.7700 0.7400 0.7500 135,639 -0.01(-1.32%)
Apr 08, 2021 0.8200 0.8200 0.7600 0.7600 157,440 -0.03(-3.80%)
Apr 07, 2021 0.8000 0.8100 0.7800 0.7900 107,172 -0.01(-1.25%)
Apr 06, 2021 0.8100 0.8100 0.7800 0.8000 95,797 +0.01(+1.27%)
Apr 05, 2021 0.7900 0.8300 0.7800 0.7900 232,464 +0.00(+0.00%)
Apr 01, 2021 0.7900 0.7900 0.7900 0 -0.10(-11.24%)
Mar 31, 2021 0.9100 0.9100 0.8600 0.8900 176,924 -0.02(-2.20%)
Mar 30, 2021 0.9700 0.9700 0.8700 0.9100 267,452 -0.04(-4.21%)
Mar 29, 2021 1.050 1.050 0.9500 0.9500 53,540 -0.03(-3.06%)
Mar 26, 2021 1.030 1.030 0.9800 0.9800 33,910 -0.01(-1.01%)
Mar 25, 2021 0.9800 1.010 0.9600 0.9900 71,827 +0.00(+0.00%)
Mar 24, 2021 1.020 1.050 0.9900 0.9900 116,323 -0.06(-5.71%)
Mar 23, 2021 1.070 1.110 1.030 1.050 91,929 -0.02(-1.87%)
Mar 22, 2021 1.070 1.080 1.060 1.070 75,512 +0.00(+0.00%)
Mar 19, 2021 1.080 1.100 1.050 1.070 62,854 -0.02(-1.83%)
Mar 18, 2021 1.140 1.140 1.050 1.090 163,349 -0.04(-3.54%)
Mar 17, 2021 1.070 1.130 1.060 1.130 149,409 +0.08(+7.62%)
Mar 16, 2021 1.100 1.100 1.050 1.050 39,722 -0.03(-2.78%)
Mar 15, 2021 1.060 1.090 1.050 1.080 196,033 +0.03(+2.86%)
Mar 12, 2021 1.010 1.050 1.000 1.050 85,053 +0.03(+2.94%)
Mar 11, 2021 0.9900 1.060 0.9900 1.020 112,809 +0.03(+3.03%)
Mar 10, 2021 1.000 1.010 0.9700 0.9900 79,730 -0.02(-1.98%)
Mar 09, 2021 1.010 1.040 0.9900 1.010 115,235 +0.02(+2.02%)
Mar 08, 2021 1.000 1.030 0.9300 0.9900 143,515 +0.02(+2.06%)
Mar 05, 2021 1.050 1.050 0.9100 0.9700 303,505 -0.04(-3.96%)
Mar 04, 2021 1.090 1.090 0.9500 1.010 396,524 -0.06(-5.61%)
Mar 03, 2021 1.090 1.110 1.040 1.070 264,157 -0.03(-2.73%)
Mar 02, 2021 1.150 1.160 1.090 1.100 294,154 -0.03(-2.65%)
Mar 01, 2021 1.120 1.160 1.080 1.130 298,791 +0.01(+0.89%)
Feb 26, 2021 1.120 1.190 1.040 1.120 615,707 -0.01(-0.88%)
Feb 25, 2021 1.160 1.180 1.120 1.130 342,414 -0.03(-2.59%)
Feb 24, 2021 1.150 1.200 1.080 1.160 516,602 +0.06(+5.45%)
Feb 23, 2021 1.160 1.160 1.060 1.100 458,005 -0.05(-4.35%)
Feb 22, 2021 1.160 1.240 1.140 1.150 512,874 -0.05(-4.17%)
Feb 19, 2021 1.170 1.230 1.130 1.200 647,612 -0.04(-3.23%)
Feb 18, 2021 1.330 1.330 1.210 1.240 649,140 -0.10(-7.46%)
Feb 17, 2021 1.350 1.390 1.320 1.340 745,559 -0.04(-2.90%)
Feb 16, 2021 1.380 1.450 1.320 1.380 1,219,065 +0.02(+1.47%)
Feb 12, 2021 1.360 1.360 1.360 0 -0.02(-1.45%)
Feb 11, 2021 1.380 1.500 1.310 1.380 938,017 -0.02(-1.43%)
Feb 10, 2021 1.260 1.540 1.250 1.400 2,828,875 +0.16(+12.90%)
Feb 09, 2021 1.270 1.320 1.220 1.240 1,234,062 -0.02(-1.59%)
Feb 08, 2021 1.150 1.280 1.140 1.260 1,027,624 +0.12(+10.53%)
Feb 05, 2021 1.140 1.170 1.100 1.140 427,322 -0.01(-0.87%)
Feb 04, 2021 1.150 1.170 1.120 1.150 256,810 +0.00(+0.00%)
Feb 03, 2021 1.150 1.170 1.110 1.150 362,251 +0.00(+0.00%)
Feb 02, 2021 1.020 1.180 1.020 1.150 736,223 +0.11(+10.58%)
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.