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

Lexagene Hldgs Inc (OP: LXXGF )

0.0806 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 1.040 1.059 0.9938 0.9938 46,127 -0.05(-5.06%)
Feb 27, 2018 1.097 1.130 1.030 1.047 65,726 -0.07(-6.45%)
Feb 26, 2018 1.120 1.160 1.050 1.119 136,920 -0.01(-0.97%)
Feb 23, 2018 1.107 1.150 1.080 1.130 109,830 +0.05(+4.65%)
Feb 22, 2018 0.9390 1.080 0.9390 1.080 110,542 +0.14(+14.57%)
Feb 21, 2018 0.9363 0.9940 0.8886 0.9425 52,862 +0.00(+0.27%)
Feb 20, 2018 0.9220 1.029 0.8854 0.9400 134,246 +0.02(+2.37%)
Feb 16, 2018 0.9182 0.9182 0.9182 0 +0.07(+8.02%)
Feb 15, 2018 0.8285 0.8583 0.8037 0.8500 18,689 +0.04(+4.94%)
Feb 14, 2018 0.8286 0.8395 0.8000 0.8100 35,920 +0.00(+0.35%)
Feb 13, 2018 0.8154 0.8221 0.7808 0.8072 31,630 +0.02(+2.18%)
Feb 12, 2018 0.8151 0.8151 0.7755 0.7900 12,900 -0.03(-3.16%)
Feb 09, 2018 0.8200 0.8368 0.7700 0.8158 44,693 -0.00(-0.13%)
Feb 08, 2018 0.8339 0.8339 0.7836 0.8169 18,669 -0.01(-0.96%)
Feb 07, 2018 0.8401 0.8401 0.8014 0.8248 10,504 -0.01(-1.25%)
Feb 06, 2018 0.8155 0.8600 0.7612 0.8352 128,176 +0.04(+4.40%)
Feb 05, 2018 0.7580 0.7800 0.7580 0.8000 93,612 -0.02(-2.21%)
Feb 02, 2018 0.8553 0.8553 0.7231 0.8181 87,703 -0.03(-3.73%)
Feb 01, 2018 0.8000 0.8498 0.8000 0.8498 52,106 +0.04(+5.16%)
Jan 31, 2018 0.8438 0.8563 0.8000 0.8081 131,800 -0.02(-2.03%)
Jan 30, 2018 0.8485 0.8540 0.8079 0.8248 45,955 -0.02(-2.79%)
Jan 29, 2018 0.8874 0.8960 0.8481 0.8485 53,121 +0.02(+2.23%)
Jan 26, 2018 0.8180 0.8560 0.8147 0.8300 111,952 +0.05(+6.41%)
Jan 25, 2018 0.8000 0.8477 0.7800 0.7800 87,055 -0.02(-2.48%)
Jan 24, 2018 0.7940 0.8399 0.7830 0.7998 38,649 -0.04(-4.65%)
Jan 23, 2018 0.8400 0.8400 0.7682 0.8388 14,722 +0.00(+0.18%)
Jan 22, 2018 0.7900 0.8618 0.7570 0.8373 134,122 +0.05(+6.07%)
Jan 19, 2018 0.7900 0.8059 0.7894 0.7894 45,065 -0.01(-1.61%)
Jan 18, 2018 0.8159 0.8160 0.7900 0.8023 65,030 +0.00(+0.10%)
Jan 17, 2018 0.7947 0.8336 0.7758 0.8015 39,670 +0.01(+0.95%)
Jan 16, 2018 0.8250 0.8270 0.7940 0.7940 24,395 -0.01(-0.75%)
Jan 12, 2018 0.8000 0.8000 0.8000 0 -0.02(-3.03%)
Jan 11, 2018 0.8500 0.8592 0.8120 0.8250 22,625 -0.01(-0.77%)
Jan 10, 2018 0.8447 0.8447 0.7988 0.8314 71,094 +0.03(+3.92%)
Jan 09, 2018 0.8088 0.8403 0.7814 0.8000 28,700 -0.03(-3.61%)
Jan 08, 2018 0.8365 0.8500 0.8240 0.8300 53,111 -0.02(-2.50%)
Jan 05, 2018 0.8790 0.8790 0.8330 0.8513 27,505 +0.03(+3.38%)
Jan 04, 2018 0.8086 0.8300 0.7626 0.8235 167,411 -0.01(-1.24%)
Jan 03, 2018 0.8279 0.8628 0.8184 0.8338 45,449 -0.03(-3.78%)
Jan 02, 2018 0.8200 0.8746 0.8180 0.8666 27,791 +0.07(+8.32%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Dec 28, 2017 0.8700 0.8890 0.7900 0.8200 68,910 -0.03(-3.55%)
Dec 27, 2017 0.8700 0.8700 0.8414 0.8502 48,731 -0.02(-2.28%)
Dec 26, 2017 0.9100 0.9100 0.8500 0.8700 21,469 +0.01(+0.94%)
Dec 22, 2017 0.9000 0.9100 0.8191 0.8619 57,506 -0.04(-3.96%)
Dec 21, 2017 0.9000 0.9150 0.8739 0.8974 33,992 -0.00(-0.13%)
Dec 20, 2017 0.8689 0.9014 0.8634 0.8986 59,071 +0.04(+4.92%)
Dec 19, 2017 0.7575 0.8797 0.7500 0.8565 149,180 +0.10(+13.94%)
Dec 18, 2017 0.7900 0.8000 0.7399 0.7517 205,296 -0.03(-4.24%)
Dec 15, 2017 0.7253 0.7864 0.7200 0.7850 42,073 +0.08(+10.81%)
Dec 14, 2017 0.7430 0.7600 0.6799 0.7084 187,646 -0.05(-6.79%)
Dec 13, 2017 0.8148 0.8370 0.7426 0.7600 111,486 -0.03(-3.80%)
Dec 12, 2017 0.8032 0.8200 0.7586 0.7900 152,530 -0.01(-1.72%)
Dec 11, 2017 0.8510 0.8771 0.7900 0.8038 209,264 -0.07(-7.61%)
Dec 08, 2017 0.8650 0.8974 0.8520 0.8700 59,789 +0.01(+1.37%)
Dec 07, 2017 0.8925 0.9356 0.8533 0.8582 55,461 -0.02(-2.59%)
Dec 06, 2017 0.9130 0.9368 0.8730 0.8810 202,500 -0.03(-3.34%)
Dec 05, 2017 0.9974 0.9974 0.8943 0.9114 182,341 -0.10(-9.46%)
Dec 04, 2017 1.100 1.100 0.9703 1.007 84,438 -0.02(-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.