Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexagene Hldgs Inc (TSV: LXG )

N/A 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 (%)
Jul 31, 2017 0.6500 0.7000 0.6500 0.6900 579,938 +0.10(+16.95%)
Jul 28, 2017 0.5200 0.6000 0.5200 0.5900 60,377 +0.08(+15.69%)
Jul 27, 2017 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Jul 26, 2017 0.5200 0.5300 0.5100 0.5100 70,650 +0.00(+0.00%)
Jul 25, 2017 0.5300 0.5300 0.5100 0.5100 47,133 -0.03(-5.56%)
Jul 24, 2017 0.5300 0.5400 0.5200 0.5400 42,850 +0.00(+0.00%)
Jul 21, 2017 0.5800 0.5800 0.5300 0.5400 24,700 -0.03(-5.26%)
Jul 20, 2017 0.5600 0.5700 0.5300 0.5700 47,600 -0.01(-1.72%)
Jul 19, 2017 0.5900 0.5900 0.5800 0.5800 6,100 -0.02(-3.33%)
Jul 17, 2017 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 14, 2017 0.5000 0.5500 0.4850 0.5500 43,000 +0.04(+7.84%)
Jul 13, 2017 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Jul 12, 2017 0.5200 0.5200 0.5000 0.5000 99,000 -0.05(-9.09%)
Jul 11, 2017 0.5400 0.5500 0.5400 0.5500 23,300 +0.00(+0.00%)
Jul 10, 2017 0.5700 0.5700 0.5400 0.5500 81,800 -0.03(-5.17%)
Jul 07, 2017 0.5800 0.6200 0.5800 0.5800 66,000 -0.03(-4.92%)
Jul 06, 2017 0.6200 0.6200 0.6100 0.6100 31,000 -0.01(-1.61%)
Jul 05, 2017 0.6200 0.6300 0.6200 0.6200 41,100 +0.01(+1.64%)
Jul 04, 2017 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.5700 0.6100 0.5500 0.6100 64,500 +0.04(+7.02%)
Jun 29, 2017 0.5800 0.5800 0.5600 0.5700 56,578 -0.01(-1.72%)
Jun 28, 2017 0.5900 0.5900 0.5800 0.5800 30,500 -0.04(-6.45%)
Jun 26, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 23, 2017 0.6200 0.6200 0.6000 0.6200 37,000 +0.00(+0.00%)
Jun 22, 2017 0.6200 0.6200 0.6200 0.6200 1,000 -0.03(-4.62%)
Jun 20, 2017 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jun 16, 2017 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Jun 15, 2017 0.6000 0.7000 0.5500 0.7000 153,200 +0.07(+11.11%)
Jun 14, 2017 0.6300 0.6500 0.6300 0.6300 16,000 +0.00(+0.00%)
Jun 13, 2017 0.6400 0.6400 0.6000 0.6300 57,200 -0.02(-3.08%)
Jun 12, 2017 0.6700 0.6700 0.6500 0.6500 30,500 +0.00(+0.00%)
Jun 09, 2017 0.6500 0.6700 0.6500 0.6500 40,300 -0.03(-4.41%)
Jun 07, 2017 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jun 06, 2017 0.6700 0.6900 0.6500 0.6600 23,420 +0.00(+0.00%)
Jun 05, 2017 0.6700 0.6700 0.6500 0.6600 183,000 -0.01(-1.49%)
Jun 02, 2017 0.7000 0.7000 0.6700 0.6700 76,500 -0.02(-2.90%)
Jun 01, 2017 0.6700 0.7000 0.6500 0.6900 212,333 +0.03(+4.55%)
May 31, 2017 0.6800 0.6800 0.6600 0.6600 22,400 -0.04(-5.71%)
May 30, 2017 0.6900 0.7000 0.6800 0.7000 27,500 +0.02(+2.94%)
May 29, 2017 0.6800 0.6800 0.6800 0.6800 12,500 -0.03(-4.23%)
May 26, 2017 0.6900 0.7100 0.6800 0.7100 50,700 +0.03(+4.41%)
May 25, 2017 0.6900 0.6900 0.6800 0.6800 81,500 -0.01(-1.45%)
May 24, 2017 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
May 23, 2017 0.7200 0.7200 0.6900 0.6900 75,800 -0.02(-2.82%)
May 19, 2017 0.7200 0.7300 0.7100 0.7100 13,000 -0.01(-1.39%)
May 18, 2017 0.6800 0.7200 0.6800 0.7200 54,000 +0.01(+1.41%)
May 17, 2017 0.6900 0.7100 0.6900 0.7100 18,200 +0.03(+4.41%)
May 16, 2017 0.7300 0.7300 0.6800 0.6800 85,900 -0.05(-6.85%)
May 15, 2017 0.7300 0.7300 0.7200 0.7300 4,500 -0.01(-1.35%)
May 12, 2017 0.7300 0.7400 0.7300 0.7400 47,500 +0.01(+1.37%)
May 11, 2017 0.7300 0.7300 0.6800 0.7300 100,010 -0.01(-1.35%)
May 10, 2017 0.7500 0.7500 0.7200 0.7400 75,133 -0.02(-2.63%)
May 09, 2017 0.7800 0.7800 0.7600 0.7600 87,236 -0.02(-2.56%)
May 08, 2017 0.8000 0.8000 0.7800 0.7800 35,500 -0.03(-3.70%)
May 05, 2017 0.8300 0.8400 0.8000 0.8100 51,800 -0.02(-2.41%)
May 04, 2017 0.8300 0.8400 0.8200 0.8300 35,100 +0.00(+0.00%)
May 03, 2017 0.8400 0.8400 0.8200 0.8300 38,500 +0.01(+1.22%)
May 02, 2017 0.8300 0.8700 0.8200 0.8200 10,000 +0.00(+0.00%)
May 01, 2017 0.8200 0.9000 0.8200 0.8200 53,317 -0.02(-2.38%)
Apr 28, 2017 0.8300 0.8400 0.8000 0.8400 30,900 +0.01(+1.20%)
Apr 27, 2017 0.8100 0.8300 0.8100 0.8300 66,150 +0.02(+2.47%)
Apr 26, 2017 0.8000 0.8300 0.8000 0.8100 94,700 +0.03(+3.85%)
Apr 25, 2017 0.8500 0.8600 0.7800 0.7800 126,570 -0.08(-9.30%)
Apr 24, 2017 0.8800 0.9500 0.8500 0.8600 158,157 +0.05(+6.17%)
Apr 21, 2017 0.8400 0.8400 0.8100 0.8100 21,000 -0.05(-5.81%)
Apr 20, 2017 0.8900 0.8900 0.8500 0.8600 58,500 -0.01(-1.15%)
Apr 19, 2017 0.8700 0.8700 0.8700 0.8700 5,000 +0.01(+1.16%)
Apr 18, 2017 0.8200 0.8600 0.8200 0.8600 89,400 +0.03(+3.61%)
Apr 17, 2017 0.8400 0.8400 0.8200 0.8300 46,000 -0.03(-3.49%)
Apr 13, 2017 0.8600 0.8600 0.8400 0.8600 3,333 +0.02(+2.38%)
Apr 12, 2017 0.8500 0.8700 0.8400 0.8400 60,533 -0.01(-1.18%)
Apr 11, 2017 0.8900 0.8900 0.8500 0.8500 30,069 -0.05(-5.56%)
Apr 10, 2017 0.9000 0.9100 0.9000 0.9000 14,050 -0.01(-1.10%)
Apr 07, 2017 0.9500 0.9500 0.9100 0.9100 69,000 -0.02(-2.15%)
Apr 06, 2017 0.8400 0.9900 0.8400 0.9300 189,383 +0.09(+10.71%)
Apr 05, 2017 0.8400 0.8400 0.8200 0.8400 17,300 -0.01(-1.18%)
Apr 04, 2017 0.8600 0.8600 0.8400 0.8500 34,200 +0.00(+0.00%)
Apr 03, 2017 0.8800 0.9000 0.8500 0.8500 28,100 -0.03(-3.41%)
Mar 31, 2017 0.8000 0.8800 0.8000 0.8800 242,714 +0.08(+10.00%)
Mar 30, 2017 0.7800 0.8300 0.7800 0.8000 92,200 +0.02(+2.56%)
Mar 29, 2017 0.7800 0.7900 0.7700 0.7800 68,280 +0.02(+2.63%)
Mar 28, 2017 0.7900 0.7900 0.7600 0.7600 20,080 -0.03(-3.80%)
Mar 27, 2017 0.8100 0.8200 0.7900 0.7900 27,751 -0.04(-4.82%)
Mar 24, 2017 0.8500 0.8500 0.8200 0.8300 34,200 -0.03(-3.49%)
Mar 23, 2017 0.8300 0.8600 0.7900 0.8600 139,385 +0.04(+4.88%)
Mar 22, 2017 0.8600 0.8600 0.8200 0.8200 91,610 -0.03(-3.53%)
Mar 21, 2017 0.7500 0.8600 0.7400 0.8500 288,702 +0.10(+13.33%)
Mar 20, 2017 0.7200 0.7500 0.7100 0.7500 35,500 +0.00(+0.00%)
Mar 17, 2017 0.7200 0.7600 0.7200 0.7500 177,654 +0.04(+5.63%)
Mar 16, 2017 0.7000 0.7100 0.7000 0.7100 26,500 +0.02(+2.90%)
Mar 15, 2017 0.7400 0.7400 0.6800 0.6900 117,424 -0.02(-2.82%)
Mar 14, 2017 0.7700 0.7700 0.6800 0.7100 137,424 -0.07(-8.97%)
Mar 13, 2017 0.7900 0.8100 0.7600 0.7800 232,733 +0.00(+0.00%)
Mar 10, 2017 0.6200 0.7900 0.6200 0.7800 634,995 +0.18(+30.00%)
Mar 09, 2017 0.5500 0.6000 0.5500 0.6000 241,016 +0.05(+9.09%)
Mar 08, 2017 0.5400 0.5500 0.5300 0.5500 29,000 +0.00(+0.00%)
Mar 07, 2017 0.5300 0.5500 0.5200 0.5500 45,000 +0.02(+3.77%)
Mar 06, 2017 0.5400 0.5600 0.5200 0.5300 85,500 +0.01(+1.92%)
Mar 03, 2017 0.4750 0.5500 0.4500 0.5200 175,000 +0.08(+18.18%)
Mar 02, 2017 0.4100 0.4800 0.4100 0.4400 59,300 +0.00(+0.00%)
Mar 01, 2017 0.3700 0.4400 0.3700 0.4400 12,700 +0.06(+15.79%)
Feb 28, 2017 0.3800 0.3800 0.3800 0.3800 37,000 -0.02(-5.00%)
Feb 27, 2017 0.4100 0.4100 0.4000 0.4000 8,500 +0.00(+0.00%)
Feb 24, 2017 0.3800 0.4000 0.3800 0.4000 10,500 +0.01(+2.56%)
Feb 23, 2017 0.3850 0.3900 0.3850 0.3900 16,837 +0.02(+4.00%)
Feb 22, 2017 0.3750 0.3750 0.3750 0.3750 1,000 -0.04(-10.71%)
Feb 17, 2017 0.4200 0.4200 0.4200 218 -0.01(-1.18%)
Feb 16, 2017 0.4000 0.4250 0.3800 0.4250 16,000 +0.02(+6.25%)
Feb 15, 2017 0.4100 0.4100 0.4000 0.4000 36,000 -0.01(-2.44%)
Feb 14, 2017 0.4200 0.4200 0.4000 0.4100 146,500 +0.00(+0.00%)
Feb 10, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 09, 2017 0.4000 0.4200 0.3950 0.4100 85,000 +0.04(+12.33%)
Feb 06, 2017 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Feb 03, 2017 0.3400 0.3800 0.3400 0.3650 248,900 +0.05(+17.74%)
Feb 02, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jan 31, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 27, 2017 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jan 24, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jan 23, 2017 0.3400 0.3400 0.3200 0.3200 48,500 -0.01(-3.03%)
Jan 19, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jan 17, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jan 13, 2017 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 12, 2017 0.3250 0.3250 0.3250 0.3250 1,000 +0.01(+1.56%)
Jan 11, 2017 0.3300 0.3300 0.3200 0.3200 68,000 +0.00(+0.00%)
Jan 10, 2017 0.3200 0.3200 0.3200 0.3200 3,000 -0.02(-5.88%)
Jan 06, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jan 04, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Dec 23, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 22, 2016 0.3450 0.3500 0.3450 0.3500 18,000 -0.01(-2.78%)
Dec 21, 2016 0.3500 0.3600 0.3500 0.3600 15,500 +0.03(+9.09%)
Dec 20, 2016 0.3400 0.3400 0.3200 0.3300 31,000 -0.04(-10.81%)
Dec 19, 2016 0.3400 0.3700 0.3400 0.3700 38,767 +0.00(+0.00%)
Dec 14, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 13, 2016 0.3500 0.3500 0.3500 0.3500 7,050 +0.02(+6.06%)
Dec 06, 2016 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 02, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 01, 2016 0.3000 0.3000 0.3000 0.3000 3,672 +0.02(+7.14%)
Nov 29, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 22, 2016 0.2600 0.2600 0.2600 0.2600 35,334 +0.02(+8.33%)
Nov 21, 2016 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.69%)
Nov 17, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Nov 16, 2016 0.2500 0.2650 0.2500 0.2650 56,000 +0.02(+6.00%)
Nov 15, 2016 0.2500 0.2500 0.2500 0.2500 46,000 +0.00(+0.00%)
Nov 11, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 20,077 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.2500 0.2500 0.2500 60,577 +0.00(+0.00%)
Nov 08, 2016 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Nov 07, 2016 0.2700 0.2700 0.2700 0.2700 52,000 +0.00(+0.00%)
Nov 04, 2016 0.2700 0.2700 0.2700 0.2700 23,000 +0.00(+0.00%)
Nov 03, 2016 0.2500 0.2700 0.2500 0.2700 41,000 +0.02(+8.00%)
Nov 02, 2016 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Nov 01, 2016 0.2500 0.2700 0.2400 0.2700 15,333 +0.02(+8.00%)
Oct 31, 2016 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Oct 28, 2016 0.2600 0.2700 0.2600 0.2700 43,000 +0.00(+0.00%)
Oct 27, 2016 0.2500 0.2700 0.2300 0.2700 47,000 -0.01(-1.82%)
Oct 26, 2016 0.2500 0.2800 0.2500 0.2750 1,243,500 +0.03(+10.00%)
Oct 24, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 21, 2016 0.2500 0.2500 0.2500 0.2500 13,667 +0.00(+0.00%)
Oct 20, 2016 0.2900 0.2900 0.2500 0.2500 44,000 +0.00(+0.00%)
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.