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, 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%)
Feb 01, 2018 0.9900 1.040 0.9800 1.000 86,675 -0.01(-0.99%)
Jan 31, 2018 1.030 1.050 0.9900 1.010 134,390 +0.01(+1.00%)
Jan 30, 2018 1.040 1.040 1.000 1.000 78,666 -0.04(-3.85%)
Jan 29, 2018 1.040 1.100 1.040 1.040 102,450 +0.04(+4.00%)
Jan 26, 2018 1.010 1.060 1.000 1.000 154,050 -0.01(-0.99%)
Jan 25, 2018 1.000 1.020 0.9700 1.010 71,194 +0.01(+1.00%)
Jan 24, 2018 1.000 1.020 1.000 1.000 31,700 -0.02(-1.96%)
Jan 23, 2018 1.060 1.060 0.9600 1.020 50,450 -0.03(-2.86%)
Jan 22, 2018 1.000 1.090 0.9500 1.050 332,896 +0.04(+3.96%)
Jan 19, 2018 0.9900 1.010 0.9700 1.010 86,944 +0.00(+0.00%)
Jan 18, 2018 1.020 1.020 0.9900 1.010 44,598 -0.01(-0.98%)
Jan 17, 2018 0.9900 1.030 0.9700 1.020 34,250 +0.03(+3.03%)
Jan 16, 2018 1.060 1.060 0.9900 0.9900 38,365 -0.08(-7.48%)
Jan 15, 2018 1.040 1.070 1.030 1.070 59,860 +0.06(+5.94%)
Jan 12, 2018 1.010 1.060 0.9900 1.010 96,400 -0.04(-3.81%)
Jan 11, 2018 1.060 1.070 1.020 1.050 153,371 -0.01(-0.94%)
Jan 10, 2018 1.040 1.060 1.000 1.060 138,795 +0.06(+6.00%)
Jan 09, 2018 1.020 1.050 0.9900 1.000 119,070 -0.04(-3.85%)
Jan 08, 2018 1.040 1.050 1.030 1.040 152,465 -0.01(-0.95%)
Jan 05, 2018 1.040 1.070 1.040 1.050 114,729 +0.01(+0.96%)
Jan 04, 2018 1.010 1.040 0.9600 1.040 180,262 -0.01(-0.95%)
Jan 03, 2018 1.040 1.060 1.010 1.050 145,483 -0.03(-2.78%)
Jan 02, 2018 1.030 1.090 1.030 1.080 58,917 +0.06(+5.88%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.04(-3.77%)
Dec 28, 2017 1.070 1.070 1.000 1.060 95,971 -0.02(-1.85%)
Dec 27, 2017 1.130 1.130 1.070 1.080 35,210 -0.02(-1.82%)
Dec 22, 2017 1.130 1.160 1.050 1.100 121,962 -0.03(-2.65%)
Dec 21, 2017 1.150 1.200 1.130 1.130 104,219 +0.01(+0.89%)
Dec 20, 2017 1.100 1.150 1.090 1.120 126,507 +0.02(+1.82%)
Dec 19, 2017 0.9800 1.130 0.9800 1.100 165,589 +0.13(+13.40%)
Dec 18, 2017 1.020 1.030 0.9600 0.9700 171,475 -0.07(-6.73%)
Dec 15, 2017 0.9300 1.040 0.9300 1.040 137,280 +0.12(+13.04%)
Dec 14, 2017 0.9600 0.9700 0.8800 0.9200 226,857 -0.05(-5.15%)
Dec 13, 2017 1.050 1.050 0.9500 0.9700 199,859 -0.04(-3.96%)
Dec 12, 2017 1.030 1.080 0.9800 1.010 123,454 -0.03(-2.88%)
Dec 11, 2017 1.100 1.110 1.030 1.040 162,354 -0.07(-6.31%)
Dec 08, 2017 1.140 1.160 1.100 1.110 36,888 +0.01(+0.91%)
Dec 07, 2017 1.140 1.200 1.100 1.100 48,120 -0.02(-1.79%)
Dec 06, 2017 1.160 1.230 1.120 1.120 170,150 -0.04(-3.45%)
Dec 05, 2017 1.250 1.250 1.130 1.160 294,329 -0.11(-8.66%)
Dec 04, 2017 1.350 1.350 1.240 1.270 78,990 -0.07(-5.22%)
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.