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 21, 2023 0.1050 0 -0.03(-19.23%)
Feb 17, 2023 0.1300 0 -0.01(-10.34%)
Feb 16, 2023 0.2200 0.2200 0.1450 0.1450 850,834 -0.08(-34.09%)
Feb 15, 2023 0.2200 0.2200 0.2200 0.2200 10,950 +0.00(+0.00%)
Feb 14, 2023 0.2150 0.2300 0.2150 0.2200 69,500 -0.01(-4.35%)
Feb 13, 2023 0.2450 0.2450 0.2200 0.2300 25,500 -0.01(-6.12%)
Feb 10, 2023 0.2450 0.2450 0.2400 0.2450 115,700 +0.02(+8.89%)
Feb 09, 2023 0.2400 0.2400 0.2250 0.2250 68,700 -0.01(-4.26%)
Feb 08, 2023 0.2200 0.2450 0.2200 0.2350 208,173 +0.01(+4.44%)
Feb 07, 2023 0.2300 0.2300 0.2250 0.2250 49,000 +0.01(+2.27%)
Feb 06, 2023 0.2400 0.2400 0.2200 0.2200 22,550 -0.01(-2.22%)
Feb 03, 2023 0.2200 0.2300 0.2200 0.2250 17,527 +0.01(+2.27%)
Feb 02, 2023 0.2100 0.2200 0.2100 0.2200 45,600 -0.01(-2.22%)
Feb 01, 2023 0.2150 0.2300 0.2150 0.2250 42,643 -0.01(-2.17%)
Jan 31, 2023 0.2300 0.2350 0.2300 0.2300 137,063 -0.01(-4.17%)
Jan 30, 2023 0.2600 0.2650 0.2350 0.2400 42,730 -0.03(-11.11%)
Jan 27, 2023 0.2700 0.2700 0.2700 0.2700 12,138 -0.01(-1.82%)
Jan 26, 2023 0.2700 0.2750 0.2700 0.2750 159,250 +0.01(+1.85%)
Jan 25, 2023 0.2650 0.2700 0.2500 0.2700 189,867 +0.00(+0.00%)
Jan 24, 2023 0.2650 0.2750 0.2650 0.2700 82,500 -0.01(-3.57%)
Jan 23, 2023 0.2750 0.2800 0.2750 0.2800 31,500 +0.01(+1.82%)
Jan 20, 2023 0.2700 0.2750 0.2700 0.2750 9,075 +0.01(+1.85%)
Jan 19, 2023 0.2950 0.2950 0.2700 0.2700 32,250 -0.02(-6.90%)
Jan 18, 2023 0.2600 0.2950 0.2600 0.2900 254,000 +0.04(+16.00%)
Jan 17, 2023 0.2500 0.2500 0.2500 0.2500 44,607 -0.03(-9.09%)
Jan 16, 2023 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
Jan 13, 2023 0.2800 0.2850 0.2700 0.2700 18,460 -0.01(-3.57%)
Jan 12, 2023 0.2600 0.2800 0.2600 0.2800 145,160 +0.03(+12.00%)
Jan 11, 2023 0.2150 0.2500 0.2150 0.2500 166,700 +0.05(+28.21%)
Jan 10, 2023 0.1950 0.2100 0.1950 0.1950 55,110 +0.02(+8.33%)
Jan 09, 2023 0.1700 0.1800 0.1700 0.1800 3,000 +0.01(+9.09%)
Jan 06, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jan 05, 2023 0.1400 0.1700 0.1400 0.1650 6,600 +0.01(+3.13%)
Jan 04, 2023 0.1500 0.1600 0.1500 0.1600 6,000 +0.01(+3.23%)
Jan 03, 2023 0.1500 0.1550 0.1500 0.1550 24,000 -0.01(-3.13%)
Dec 30, 2022 0.1600 0 +0.01(+6.67%)
Dec 28, 2022 0.1500 100 -0.01(-6.25%)
Dec 23, 2022 0.1600 0 +0.00(+0.00%)
Dec 22, 2022 0.1600 0.1600 0.1600 0.1600 53,000 +0.00(+0.00%)
Dec 21, 2022 0.1550 0.1750 0.1550 0.1600 31,502 -0.01(-8.57%)
Dec 20, 2022 0.1700 0.1750 0.1700 0.1750 22,500 -0.01(-2.78%)
Dec 19, 2022 0.1600 0.1900 0.1600 0.1800 22,978 -0.01(-5.26%)
Dec 16, 2022 0.1550 0.1900 0.1550 0.1900 25,831 +0.05(+35.71%)
Dec 15, 2022 0.1350 0.1400 0.1350 0.1400 34,500 +0.00(+0.00%)
Dec 14, 2022 0.1400 0.1450 0.1400 0.1400 61,000 +0.00(+0.00%)
Dec 13, 2022 0.1500 0.1550 0.1400 0.1400 27,715 -0.01(-6.67%)
Dec 12, 2022 0.1650 0.1650 0.1450 0.1500 92,150 -0.02(-11.76%)
Dec 09, 2022 0.1900 0.1900 0.1650 0.1700 38,253 -0.03(-15.00%)
Dec 08, 2022 0.2050 0.2050 0.2000 0.2000 9,000 -0.01(-4.76%)
Dec 07, 2022 0.2100 0.2100 0.2100 0.2100 19,936 -0.01(-4.55%)
Dec 06, 2022 0.2150 0.2200 0.2100 0.2200 32,501 -0.01(-4.35%)
Dec 05, 2022 0.2300 0.2300 0.2300 0.2300 18,015 +0.01(+4.55%)
Dec 02, 2022 0.2400 0.2400 0.2200 0.2200 7,500 +0.01(+2.33%)
Dec 01, 2022 0.2200 0.2200 0.2150 0.2150 2,000 +0.01(+4.88%)
Nov 30, 2022 0.2200 0.2200 0.2050 0.2050 27,520 -0.02(-6.82%)
Nov 29, 2022 0.2250 0.2250 0.2200 0.2200 101,309 +0.00(+0.00%)
Nov 28, 2022 0.2200 0.2200 0.2200 0.2200 946 -0.01(-2.22%)
Nov 25, 2022 0.2500 0.2500 0.2250 0.2250 44,500 -0.02(-10.00%)
Nov 24, 2022 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Nov 23, 2022 0.2600 0.2600 0.2500 0.2500 13,210 +0.00(+0.00%)
Nov 22, 2022 0.2500 0.2750 0.2500 0.2500 342,319 -0.01(-1.96%)
Nov 21, 2022 0.2650 0.2650 0.2550 0.2550 16,533 +0.01(+2.00%)
Nov 18, 2022 0.2600 0.2650 0.2500 0.2500 32,000 -0.01(-3.85%)
Nov 17, 2022 0.2600 0.2600 0.2600 0.2600 42,000 +0.02(+8.33%)
Nov 16, 2022 0.2400 0.2400 0.2400 0.2400 7,500 +0.02(+9.09%)
Nov 15, 2022 0.2100 0.2200 0.2100 0.2200 16,865 +0.00(+0.00%)
Nov 14, 2022 0.2400 0.2400 0.2200 0.2200 8,000 -0.01(-6.38%)
Nov 11, 2022 0.2300 0.2350 0.2300 0.2350 13,500 +0.01(+6.82%)
Nov 10, 2022 0.2150 0.2200 0.2150 0.2200 1,940 -0.01(-4.35%)
Nov 09, 2022 0.2550 0.2600 0.2300 0.2300 26,010 -0.02(-8.00%)
Nov 08, 2022 0.2800 0.2800 0.2500 0.2500 43,514 -0.03(-12.28%)
Nov 07, 2022 0.2850 0.2850 0.2850 0.2850 72,611 +0.00(+0.00%)
Nov 04, 2022 0.2850 0.2850 0.2850 0.2850 4,736 +0.01(+5.56%)
Nov 03, 2022 0.2700 0.2800 0.2700 0.2700 226,015 +0.01(+3.85%)
Nov 02, 2022 0.2600 0.2750 0.2550 0.2600 144,184 +0.01(+1.96%)
Nov 01, 2022 0.2550 0.2650 0.2400 0.2550 39,162 +0.00(+0.00%)
Oct 31, 2022 0.2400 0.2550 0.2400 0.2550 49,100 +0.04(+15.91%)
Oct 28, 2022 0.2100 0.2650 0.2100 0.2200 4,950 +0.01(+4.76%)
Oct 27, 2022 0.2200 0.2300 0.2100 0.2100 14,300 -0.01(-4.55%)
Oct 26, 2022 0.2400 0.2400 0.2200 0.2200 36,300 +0.01(+4.76%)
Oct 25, 2022 0.2200 0.2200 0.1950 0.2100 94,099 -0.03(-12.50%)
Oct 24, 2022 0.2300 0.3000 0.2150 0.2400 435,354 +0.01(+4.35%)
Oct 21, 2022 0.2000 0.2300 0.2000 0.2300 339,553 +0.03(+15.00%)
Oct 20, 2022 0.1500 0.2000 0.1500 0.2000 481,204 +0.06(+42.86%)
Oct 19, 2022 0.1300 0.1400 0.1300 0.1400 9,230 +0.00(+0.00%)
Oct 18, 2022 0.1400 0.1400 0.1350 0.1400 170,977 +0.01(+7.69%)
Oct 17, 2022 0.0950 0.1300 0.0950 0.1300 235,920 +0.04(+36.84%)
Oct 14, 2022 0.0900 0.0950 0.0850 0.0950 58,945 +0.01(+11.76%)
Oct 13, 2022 0.0700 0.0850 0.0700 0.0850 72,940 +0.02(+30.77%)
Oct 12, 2022 0.0700 0.0700 0.0650 0.0650 45,900 -0.01(-13.33%)
Oct 11, 2022 0.0800 0.0800 0.0700 0.0750 31,000 -0.01(-6.25%)
Oct 07, 2022 0.0800 0 +0.00(+0.00%)
Oct 06, 2022 0.0950 0.0950 0.0800 0.0800 534,625 -0.01(-15.79%)
Oct 05, 2022 0.1250 0.1250 0.0950 0.0950 885,772 -0.05(-32.14%)
Oct 04, 2022 0.1400 0.1400 0.1400 0.1400 11,500 +0.01(+7.69%)
Oct 03, 2022 0.1200 0.1300 0.1100 0.1300 66,182 +0.01(+4.00%)
Sep 29, 2022 0.1250 0 +0.01(+8.70%)
Sep 28, 2022 0.1150 0.1150 0.1150 0.1150 47,000 +0.00(+0.00%)
Sep 27, 2022 0.1200 0.1300 0.1150 0.1150 44,558 -0.01(-8.00%)
Sep 26, 2022 0.1300 0.1300 0.1200 0.1250 254,500 -0.01(-3.85%)
Sep 23, 2022 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Sep 22, 2022 0.1300 0.1300 0.1250 0.1300 9,800 +0.01(+4.00%)
Sep 21, 2022 0.1250 0.1250 0.1250 0.1250 1,430 -0.01(-7.41%)
Sep 15, 2022 0.1350 0 -0.02(-12.90%)
Sep 14, 2022 0.1600 0.1650 0.1550 0.1550 15,000 -0.01(-3.13%)
Sep 13, 2022 0.1600 0.1600 0.1600 0.1600 1,600 +0.02(+14.29%)
Sep 12, 2022 0.1400 0.1400 0.1400 0.1400 500 -0.02(-15.15%)
Sep 08, 2022 0.1650 300 +0.00(+0.00%)
Sep 07, 2022 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.71%)
Sep 01, 2022 0.1750 0 -0.01(-5.41%)
Aug 30, 2022 0.1850 0 +0.01(+2.78%)
Aug 29, 2022 0.1550 0.1900 0.1550 0.1800 77,425 +0.04(+24.14%)
Aug 26, 2022 0.1450 0.1450 0.1450 0.1450 500 -0.02(-9.38%)
Aug 25, 2022 0.1600 0.1600 0.1600 0.1600 19,902 +0.00(+0.00%)
Aug 24, 2022 0.1900 0.1900 0.1600 0.1600 33,553 -0.01(-3.03%)
Aug 23, 2022 0.1250 0.1650 0.1250 0.1650 188,550 +0.05(+43.48%)
Aug 22, 2022 0.1100 0.1150 0.1050 0.1150 21,955 +0.00(+0.00%)
Aug 18, 2022 0.1150 0 -0.00(-4.17%)
Aug 17, 2022 0.1100 0.1200 0.1100 0.1200 3,280 +0.01(+9.09%)
Aug 16, 2022 0.1150 0.1150 0.1100 0.1100 79,750 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1100 0.1100 77,268 -0.02(-15.38%)
Aug 12, 2022 0.1350 0.1350 0.1250 0.1300 20,000 -0.01(-10.34%)
Aug 10, 2022 0.1450 10 +0.02(+20.83%)
Aug 09, 2022 0.1450 0.1450 0.1200 0.1200 9,924 +0.00(+0.00%)
Aug 08, 2022 0.1200 0.1280 0.1200 0.1200 20,502 -0.01(-7.69%)
Aug 04, 2022 0.1300 0 +0.00(+0.00%)
Aug 03, 2022 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Aug 02, 2022 0.1400 0.1400 0.1350 0.1350 2,000 +0.00(+0.00%)
Jul 29, 2022 0.1350 0 +0.01(+3.85%)
Jul 28, 2022 0.1350 0.1400 0.1300 0.1300 28,750 +0.00(+0.00%)
Jul 27, 2022 0.1300 0.1300 0.1300 0.1300 17,100 -0.01(-7.14%)
Jul 26, 2022 0.1250 0.1400 0.1250 0.1400 110,570 +0.00(+0.00%)
Jul 25, 2022 0.1400 0.1400 0.1350 0.1400 15,448 -0.00(-3.45%)
Jul 22, 2022 0.1450 0.1450 0.1400 0.1450 50,035 +0.00(+3.57%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jul 20, 2022 0.1400 0.1400 0.1350 0.1350 14,700 -0.01(-3.57%)
Jul 18, 2022 0.1400 0 +0.00(+0.00%)
Jul 15, 2022 0.1500 0.1500 0.1400 0.1400 10,530 -0.01(-6.67%)
Jul 14, 2022 0.1500 0.1500 0.1450 0.1500 26,796 +0.01(+3.45%)
Jul 13, 2022 0.1400 0.1450 0.1400 0.1450 14,800 +0.00(+0.00%)
Jul 12, 2022 0.1480 0.1480 0.1450 0.1450 20,000 +0.00(+0.00%)
Jul 11, 2022 0.1400 0.1450 0.1300 0.1450 84,700 +0.01(+7.41%)
Jul 08, 2022 0.1350 0.1350 0.1350 0.1350 4,237 -0.01(-3.57%)
Jul 07, 2022 0.1250 0.1400 0.1250 0.1400 14,400 +0.01(+3.70%)
Jul 06, 2022 0.1350 0.1450 0.1300 0.1350 168,500 -0.01(-6.90%)
Jul 05, 2022 0.1450 0.1450 0.1350 0.1450 52,000 -0.01(-6.45%)
Jul 04, 2022 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Jun 30, 2022 0.1600 0 +0.02(+14.29%)
Jun 29, 2022 0.1350 0.1450 0.1200 0.1400 78,964 -0.01(-6.67%)
Jun 28, 2022 0.1550 0.1550 0.1500 0.1500 80,010 -0.01(-6.25%)
Jun 27, 2022 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-3.03%)
Jun 23, 2022 0.1650 400 +0.00(+0.00%)
Jun 22, 2022 0.1700 0.1700 0.1650 0.1650 29,921 +0.00(+0.00%)
Jun 21, 2022 0.1650 0.1700 0.1650 0.1650 34,000 +0.01(+3.13%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 2,600 +0.02(+10.34%)
Jun 17, 2022 0.1450 0.1450 0.1450 0.1450 84,250 -0.01(-3.33%)
Jun 16, 2022 0.1750 0.1800 0.1500 0.1500 162,123 -0.04(-18.92%)
Jun 15, 2022 0.1800 0.1850 0.1800 0.1850 55,200 -0.02(-7.50%)
Jun 14, 2022 0.1850 0.2000 0.1850 0.2000 34,900 +0.01(+2.56%)
Jun 13, 2022 0.1950 0.1950 0.1950 0.1950 84,538 -0.01(-2.50%)
Jun 10, 2022 0.2000 0.2000 0.2000 0.2000 28,500 +0.01(+2.56%)
Jun 09, 2022 0.1950 0.1950 0.1900 0.1950 32,726 +0.00(+0.00%)
Jun 08, 2022 0.2000 0.2000 0.1950 0.1950 48,100 +0.00(+0.00%)
Jun 07, 2022 0.1950 0.1950 0.1950 0.1950 900 +0.00(+0.00%)
Jun 06, 2022 0.1950 0.1950 0.1950 0.1950 13,000 -0.01(-2.50%)
Jun 03, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.00(+0.00%)
Jun 02, 2022 0.2050 0.2100 0.2000 0.2000 44,055 -0.00(-2.44%)
Jun 01, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
May 31, 2022 0.2000 0.2000 0.2000 0.2000 8,008 +0.01(+2.56%)
May 27, 2022 0.1950 0 +0.01(+5.41%)
May 26, 2022 0.1850 0.1900 0.1850 0.1850 18,500 -0.01(-5.13%)
May 25, 2022 0.1900 0.1950 0.1900 0.1950 14,500 +0.02(+8.33%)
May 24, 2022 0.1850 0.1850 0.1800 0.1800 17,012 -0.01(-2.70%)
May 20, 2022 0.1850 0 -0.01(-2.63%)
May 18, 2022 0.1900 0 +0.01(+2.70%)
May 17, 2022 0.1850 0.1850 0.1850 0.1850 2,002 -0.02(-7.50%)
May 16, 2022 0.1900 0.2000 0.1900 0.2000 10,601 +0.01(+2.56%)
May 13, 2022 0.1800 0.1950 0.1800 0.1950 5,700 +0.01(+2.63%)
May 12, 2022 0.1900 0.2000 0.1900 0.1900 5,824 +0.01(+5.56%)
May 11, 2022 0.1800 0.1950 0.1800 0.1800 29,000 -0.02(-12.20%)
May 09, 2022 0.2050 0 -0.02(-6.82%)
May 06, 2022 0.2100 0.2200 0.2100 0.2200 8,700 +0.00(+0.00%)
May 05, 2022 0.2150 0.2200 0.2150 0.2200 5,500 -0.01(-2.22%)
May 04, 2022 0.2300 0.2300 0.2250 0.2250 1,500 -0.01(-2.17%)
May 03, 2022 0.2250 0.2300 0.2000 0.2300 96,221 -0.00(-2.13%)
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.