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 (%)
Nov 30, 2017 1.230 1.400 1.230 1.300 216,161 +0.07(+5.69%)
Nov 29, 2017 1.260 1.390 1.210 1.230 191,585 -0.16(-11.51%)
Nov 28, 2017 1.360 1.390 1.360 1.390 46,962 +0.04(+2.96%)
Nov 27, 2017 1.300 1.350 1.200 1.350 195,176 +0.07(+5.47%)
Nov 24, 2017 1.330 1.360 1.270 1.280 165,273 -0.06(-4.48%)
Nov 23, 2017 1.380 1.380 1.340 1.340 13,980 +0.00(+0.00%)
Nov 22, 2017 1.360 1.400 1.340 1.340 81,140 -0.10(-6.94%)
Nov 21, 2017 1.420 1.450 1.280 1.440 252,353 +0.02(+1.41%)
Nov 20, 2017 1.410 1.460 1.410 1.420 36,400 +0.02(+1.43%)
Nov 17, 2017 1.480 1.480 1.380 1.400 84,350 -0.04(-2.78%)
Nov 16, 2017 1.410 1.520 1.400 1.440 41,024 +0.04(+2.86%)
Nov 15, 2017 1.400 1.470 1.370 1.400 154,024 -0.07(-4.76%)
Nov 14, 2017 1.560 1.600 1.470 1.470 83,783 -0.07(-4.55%)
Nov 13, 2017 1.520 1.580 1.470 1.540 121,172 +0.06(+4.05%)
Nov 10, 2017 1.470 1.480 1.430 1.480 24,380 +0.01(+0.68%)
Nov 09, 2017 1.480 1.480 1.430 1.470 53,507 +0.01(+0.68%)
Nov 08, 2017 1.480 1.480 1.440 1.460 72,010 -0.01(-0.68%)
Nov 07, 2017 1.480 1.490 1.440 1.470 138,855 +0.00(+0.00%)
Nov 06, 2017 1.460 1.500 1.450 1.470 122,375 +0.02(+1.38%)
Nov 03, 2017 1.450 1.490 1.440 1.450 150,956 -0.03(-2.03%)
Nov 02, 2017 1.620 1.620 1.450 1.480 531,290 -0.12(-7.50%)
Nov 01, 2017 1.580 1.640 1.570 1.600 858,766 +0.10(+6.67%)
Oct 31, 2017 1.510 1.550 1.470 1.500 855,846 +0.03(+2.04%)
Oct 30, 2017 1.400 1.520 1.400 1.470 636,838 +0.09(+6.52%)
Oct 27, 2017 1.390 1.420 1.340 1.380 131,619 +0.02(+1.47%)
Oct 26, 2017 1.330 1.390 1.320 1.360 156,744 +0.06(+4.62%)
Oct 25, 2017 1.300 1.330 1.260 1.300 96,025 -0.01(-0.76%)
Oct 24, 2017 1.400 1.400 1.310 1.310 109,835 -0.07(-5.07%)
Oct 23, 2017 1.440 1.440 1.380 1.380 167,831 +0.00(+0.00%)
Oct 20, 2017 1.390 1.530 1.380 1.380 143,611 -0.01(-0.72%)
Oct 19, 2017 1.470 1.470 1.370 1.390 197,072 -0.08(-5.44%)
Oct 18, 2017 1.490 1.530 1.430 1.470 83,365 -0.01(-0.68%)
Oct 17, 2017 1.580 1.580 1.430 1.480 335,936 -0.10(-6.33%)
Oct 16, 2017 1.430 1.590 1.430 1.580 596,909 +0.18(+12.86%)
Oct 13, 2017 1.490 1.520 1.240 1.400 710,164 -0.05(-3.45%)
Oct 12, 2017 1.300 1.530 1.300 1.450 917,830 +0.15(+11.54%)
Oct 11, 2017 1.300 1.080 1.300 707,917 +0.22(+20.37%)
Oct 10, 2017 0.9500 1.090 0.9500 1.080 299,214 +0.14(+14.89%)
Oct 06, 2017 0.9400 0.9500 0.9100 0.9400 36,950 +0.02(+2.17%)
Oct 05, 2017 0.9500 0.9500 0.9100 0.9200 15,500 +0.00(+0.00%)
Oct 04, 2017 0.9600 0.9700 0.9000 0.9200 59,407 +0.01(+1.10%)
Oct 03, 2017 0.9400 0.9400 0.9000 0.9100 9,857 -0.02(-2.15%)
Oct 02, 2017 0.9500 0.9500 0.9000 0.9300 71,198 -0.01(-1.06%)
Sep 29, 2017 0.9500 0.9600 0.9200 0.9400 35,888 -0.01(-1.05%)
Sep 28, 2017 0.9300 0.9800 0.9300 0.9500 164,975 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9500 0.9000 0.9300 16,935 +0.02(+2.20%)
Sep 26, 2017 0.9000 0.9400 0.8800 0.9100 115,253 +0.02(+2.25%)
Sep 25, 2017 0.9000 0.9100 0.8600 0.8900 43,544 +0.02(+2.30%)
Sep 22, 2017 0.9300 0.9300 0.8600 0.8700 235,271 -0.06(-6.45%)
Sep 21, 2017 0.9500 0.9500 0.9300 0.9300 51,221 -0.02(-2.11%)
Sep 20, 2017 0.9400 0.9500 0.9300 0.9500 35,977 +0.01(+1.06%)
Sep 19, 2017 0.9900 0.9900 0.9400 0.9400 107,503 -0.04(-4.08%)
Sep 18, 2017 0.9900 0.9900 0.9600 0.9800 127,145 +0.01(+1.03%)
Sep 15, 2017 1.070 1.070 0.9700 0.9700 203,705 -0.11(-10.19%)
Sep 14, 2017 1.080 1.140 1.040 1.080 118,065 +0.01(+0.93%)
Sep 13, 2017 1.080 1.100 1.040 1.070 154,827 +0.02(+1.90%)
Sep 12, 2017 1.020 1.110 1.010 1.050 208,188 +0.11(+11.70%)
Sep 11, 2017 0.8500 0.9700 0.8500 0.9400 191,132 +0.03(+3.30%)
Sep 08, 2017 0.9500 1.000 0.9100 0.9100 179,264 -0.04(-4.21%)
Sep 07, 2017 1.000 1.000 0.9500 0.9500 101,820 -0.07(-6.86%)
Sep 06, 2017 1.020 1.050 1.010 1.020 25,863 +0.01(+0.99%)
Sep 05, 2017 0.9800 1.010 0.9600 1.010 117,945 -0.03(-2.88%)
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.