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, 2019 0.6200 0.6600 0.6200 0.6600 62,391 +0.03(+4.76%)
Feb 27, 2019 0.6900 0.6900 0.6300 0.6300 125,260 -0.07(-10.00%)
Feb 26, 2019 0.6900 0.7100 0.6900 0.7000 52,000 +0.02(+2.94%)
Feb 25, 2019 0.7000 0.7100 0.6800 0.6800 154,600 +0.03(+4.62%)
Feb 22, 2019 0.6800 0.7200 0.6400 0.6500 193,300 -0.04(-5.80%)
Feb 21, 2019 0.7100 0.7200 0.6500 0.6900 54,916 +0.00(+0.00%)
Feb 20, 2019 0.7200 0.7400 0.6900 0.6900 27,043 -0.05(-6.76%)
Feb 19, 2019 0.7400 0.7500 0.7000 0.7400 89,963 -0.02(-2.63%)
Feb 15, 2019 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Feb 14, 2019 0.7900 0.8000 0.7900 0.8000 46,862 +0.00(+0.00%)
Feb 13, 2019 0.8000 0.8200 0.7900 0.8000 125,910 +0.00(+0.00%)
Feb 12, 2019 0.7900 0.8000 0.7500 0.8000 65,150 +0.01(+1.27%)
Feb 11, 2019 0.7600 0.7900 0.7600 0.7900 15,940 +0.00(+0.00%)
Feb 08, 2019 0.8000 0.8000 0.7600 0.7900 159,378 +0.00(+0.00%)
Feb 07, 2019 0.7600 0.8000 0.7600 0.7900 117,500 +0.04(+5.33%)
Feb 06, 2019 0.7600 0.7700 0.7300 0.7500 126,876 -0.01(-1.32%)
Feb 05, 2019 0.7300 0.7600 0.7100 0.7600 207,261 +0.06(+8.57%)
Feb 04, 2019 0.7100 0.7200 0.6600 0.7000 126,500 +0.00(+0.00%)
Feb 01, 2019 0.6600 0.7000 0.6600 0.7000 57,944 +0.04(+6.06%)
Jan 31, 2019 0.6600 0.6800 0.6600 0.6600 68,200 -0.01(-1.49%)
Jan 30, 2019 0.6600 0.6800 0.6600 0.6700 46,800 +0.00(+0.00%)
Jan 29, 2019 0.6900 0.7000 0.6700 0.6700 59,991 -0.06(-8.22%)
Jan 28, 2019 0.7500 0.7500 0.6900 0.7300 67,061 -0.03(-3.95%)
Jan 25, 2019 0.7900 0.7900 0.7500 0.7600 32,528 -0.03(-3.80%)
Jan 24, 2019 0.7800 0.7950 0.7600 0.7900 71,991 -0.01(-1.25%)
Jan 23, 2019 0.8600 0.8600 0.8000 0.8000 102,400 -0.07(-8.05%)
Jan 22, 2019 0.9000 0.9000 0.8700 0.8700 124,578 -0.05(-5.43%)
Jan 21, 2019 0.9300 0.9300 0.8800 0.9200 169,603 +0.04(+4.55%)
Jan 18, 2019 0.8300 0.8800 0.8100 0.8800 124,950 +0.03(+3.53%)
Jan 17, 2019 0.7800 0.8500 0.7600 0.8500 89,000 +0.06(+7.59%)
Jan 16, 2019 0.7600 0.7900 0.7600 0.7900 31,144 +0.01(+1.28%)
Jan 15, 2019 0.7500 0.7800 0.7500 0.7800 9,100 +0.00(+0.00%)
Jan 14, 2019 0.7600 0.7800 0.7600 0.7800 40,300 +0.01(+1.30%)
Jan 11, 2019 0.7400 0.7900 0.7400 0.7700 32,332 +0.00(+0.00%)
Jan 10, 2019 0.7700 0.7900 0.7500 0.7700 23,200 -0.01(-1.28%)
Jan 09, 2019 0.7700 0.7800 0.7700 0.7800 27,100 +0.00(+0.00%)
Jan 08, 2019 0.8400 0.8500 0.7800 0.7800 69,900 -0.06(-7.14%)
Jan 07, 2019 0.7900 0.8400 0.7800 0.8400 46,600 +0.04(+5.00%)
Jan 04, 2019 0.7600 0.8100 0.7600 0.8000 97,229 +0.04(+5.26%)
Jan 03, 2019 0.7100 0.7600 0.6900 0.7600 35,596 +0.06(+8.57%)
Jan 02, 2019 0.7000 0.7000 0.6900 0.7000 37,607 +0.01(+1.45%)
Dec 31, 2018 0.6900 0.6900 0.6900 0 +0.12(+21.05%)
Dec 28, 2018 0.5800 0.5800 0.5400 0.5700 13,325 +0.00(+0.00%)
Dec 27, 2018 0.5700 0.5800 0.5500 0.5700 66,900 +0.02(+3.64%)
Dec 24, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 21, 2018 0.5500 0.5900 0.5200 0.5500 75,000 +0.02(+3.77%)
Dec 20, 2018 0.5100 0.5400 0.5100 0.5300 52,771 +0.02(+3.92%)
Dec 19, 2018 0.5600 0.5600 0.5100 0.5100 148,500 -0.01(-1.92%)
Dec 18, 2018 0.5600 0.5600 0.5200 0.5200 67,330 -0.04(-7.14%)
Dec 17, 2018 0.6100 0.6100 0.5300 0.5600 127,625 -0.02(-3.45%)
Dec 14, 2018 0.6100 0.6100 0.5800 0.5800 75,022 -0.02(-3.33%)
Dec 13, 2018 0.6600 0.6800 0.5800 0.6000 104,725 -0.06(-9.09%)
Dec 12, 2018 0.6400 0.6700 0.6300 0.6600 48,000 +0.03(+4.76%)
Dec 11, 2018 0.6800 0.6800 0.6300 0.6300 33,600 -0.06(-8.70%)
Dec 10, 2018 0.6800 0.7100 0.6600 0.6900 37,600 -0.02(-2.82%)
Dec 07, 2018 0.7600 0.7600 0.7100 0.7100 27,100 -0.01(-1.39%)
Dec 06, 2018 0.7300 0.7500 0.6900 0.7200 30,949 -0.02(-2.70%)
Dec 05, 2018 0.7200 0.7400 0.6700 0.7400 92,750 -0.01(-1.33%)
Dec 04, 2018 0.7500 0.7700 0.7500 0.7500 82,100 -0.02(-2.60%)
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.