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 (%)
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%)
Feb 03, 2020 0.8300 0.8300 0.7800 0.8000 107,910 -0.03(-3.61%)
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%)
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.