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 (%)
May 31, 2019 0.4840 0.4840 0.4611 0.4700 12,400 -0.03(-5.81%)
May 30, 2019 0.4798 0.4990 0.4631 0.4990 12,480 +0.03(+6.60%)
May 29, 2019 0.4830 0.4904 0.4632 0.4681 35,800 -0.01(-3.08%)
May 28, 2019 0.4830 0.5000 0.4830 0.4830 28,595 +0.00(+0.00%)
May 24, 2019 0.5140 0.5140 0.4830 0.4830 17,300 +0.00(+0.81%)
May 23, 2019 0.4600 0.5043 0.4600 0.4791 43,357 -0.03(-5.91%)
May 22, 2019 0.4946 0.5099 0.4870 0.5092 33,111 +0.01(+0.99%)
May 21, 2019 0.5100 0.5150 0.5000 0.5042 74,922 -0.02(-3.04%)
May 20, 2019 0.5300 0.5500 0.5100 0.5200 27,904 +0.00(+0.68%)
May 17, 2019 0.6000 0.6000 0.4929 0.5165 41,000 -0.01(-1.21%)
May 16, 2019 0.5500 0.5500 0.5080 0.5228 69,642 -0.00(-0.42%)
May 15, 2019 0.4800 0.5304 0.4800 0.5250 30,210 +0.00(+0.36%)
May 14, 2019 0.5227 0.5250 0.5000 0.5231 22,795 +0.03(+5.61%)
May 13, 2019 0.5385 0.5597 0.4930 0.4953 120,805 -0.07(-11.73%)
May 10, 2019 0.5700 0.5700 0.5500 0.5611 23,600 -0.01(-1.11%)
May 09, 2019 0.5600 0.5674 0.5500 0.5674 39,029 +0.02(+2.79%)
May 08, 2019 0.5239 0.5520 0.5083 0.5520 48,337 +0.03(+5.77%)
May 07, 2019 0.4962 0.5287 0.4700 0.5219 79,516 +0.01(+2.15%)
May 06, 2019 0.4869 0.5109 0.4830 0.5109 114,025 +0.01(+2.18%)
May 03, 2019 0.5050 0.5087 0.4853 0.5000 28,700 +0.03(+6.47%)
May 02, 2019 0.4800 0.4950 0.4696 0.4696 130,568 -0.01(-2.17%)
May 01, 2019 0.4796 0.5100 0.4640 0.4800 192,214 +0.01(+3.23%)
Apr 30, 2019 0.4200 0.4700 0.4137 0.4650 125,814 +0.06(+13.94%)
Apr 29, 2019 0.4190 0.4190 0.4081 0.4081 34,949 -0.01(-2.39%)
Apr 26, 2019 0.4500 0.4500 0.4100 0.4181 120,100 -0.01(-3.37%)
Apr 25, 2019 0.4510 0.4510 0.4110 0.4327 85,760 -0.01(-3.29%)
Apr 24, 2019 0.4730 0.4862 0.4349 0.4474 70,424 -0.01(-1.89%)
Apr 23, 2019 0.4268 0.4580 0.4268 0.4560 14,400 -0.00(-0.70%)
Apr 22, 2019 0.4581 0.4600 0.4326 0.4592 6,716 +0.00(+0.04%)
Apr 18, 2019 0.4200 0.4590 0.4200 0.4590 7,400 +0.02(+4.32%)
Apr 17, 2019 0.4493 0.4600 0.4363 0.4400 18,668 -0.00(-0.92%)
Apr 16, 2019 0.4500 0.4589 0.4261 0.4441 61,228 -0.02(-4.62%)
Apr 15, 2019 0.4580 0.4990 0.4500 0.4656 60,200 -0.01(-1.08%)
Apr 12, 2019 0.4897 0.4915 0.4592 0.4707 7,900 +0.00(+0.15%)
Apr 11, 2019 0.4954 0.4954 0.4655 0.4700 13,788 -0.03(-5.77%)
Apr 10, 2019 0.4867 0.4988 0.4700 0.4988 9,650 +0.00(+0.77%)
Apr 09, 2019 0.5060 0.5060 0.4849 0.4950 6,926 -0.00(-0.16%)
Apr 08, 2019 0.5144 0.5144 0.4701 0.4958 72,571 -0.00(-0.84%)
Apr 05, 2019 0.5135 0.5173 0.4950 0.5000 35,100 -0.00(-0.70%)
Apr 04, 2019 0.5050 0.5050 0.4894 0.5035 23,745 -0.01(-2.23%)
Apr 03, 2019 0.5147 0.5278 0.5045 0.5150 55,080 -0.00(-0.58%)
Apr 02, 2019 0.5179 0.5180 0.5039 0.5180 2,150 +0.01(+1.57%)
Apr 01, 2019 0.5110 0.5250 0.5050 0.5100 66,650 -0.01(-2.09%)
Mar 29, 2019 0.4619 0.5209 0.4619 0.5209 57,000 +0.05(+9.96%)
Mar 28, 2019 0.4674 0.4883 0.4674 0.4737 5,400 +0.01(+1.39%)
Mar 27, 2019 0.4572 0.4729 0.4572 0.4672 3,050 -0.00(-0.30%)
Mar 26, 2019 0.4974 0.4983 0.4539 0.4686 63,645 -0.02(-3.18%)
Mar 25, 2019 0.4942 0.4942 0.4840 0.4840 15,415 -0.01(-2.10%)
Mar 22, 2019 0.4940 0.4945 0.4821 0.4944 14,900 +0.00(+0.00%)
Mar 21, 2019 0.4885 0.4950 0.4833 0.4944 5,930 +0.01(+1.64%)
Mar 20, 2019 0.5049 0.5049 0.4843 0.4864 34,110 -0.01(-2.72%)
Mar 19, 2019 0.4900 0.5050 0.4800 0.5000 102,185 +0.00(+0.68%)
Mar 18, 2019 0.4998 0.5038 0.4850 0.4966 106,270 +0.00(+0.22%)
Mar 15, 2019 0.5050 0.5293 0.4870 0.4955 168,600 -0.00(-0.50%)
Mar 14, 2019 0.5130 0.5135 0.4900 0.4980 46,898 -0.02(-3.56%)
Mar 13, 2019 0.4874 0.5298 0.4749 0.5164 339,405 +0.00(+0.92%)
Mar 12, 2019 0.5096 0.5250 0.4841 0.5117 98,496 -0.01(-2.51%)
Mar 11, 2019 0.4980 0.5249 0.4980 0.5249 122,334 +0.05(+9.38%)
Mar 08, 2019 0.4784 0.4868 0.4700 0.4799 43,300 -0.00(-0.02%)
Mar 07, 2019 0.4695 0.4867 0.4695 0.4800 17,676 -0.01(-1.38%)
Mar 06, 2019 0.4490 0.4975 0.4490 0.4867 31,389 +0.00(+0.87%)
Mar 05, 2019 0.4986 0.5000 0.4550 0.4825 21,585 -0.01(-1.53%)
Mar 04, 2019 0.4919 0.4919 0.4855 0.4900 7,937 -0.00(-0.55%)
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.