Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:48:00 EDT Tue 21 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-20
Q
LXRX
2.25
2.31
2.215
2.26
0.01
480,136
2,061
2023-03-17
Q
LXRX
2.33
2.355
2.245
2.25
-0.10
554,203
1,735
2023-03-16
Q
LXRX
2.29
2.37
2.22
2.35
0.06
390,915
1,964
2023-03-15
Q
LXRX
2.28
2.31
2.23
2.29
-0.02
379,716
1,595
2023-03-14
Q
LXRX
2.40
2.40
2.275
2.31
367,786
2,049
2023-03-13
Q
LXRX
2.20
2.40
2.20
2.31
0.10
462,280
2,459
2023-03-10
Q
LXRX
2.27
2.325
2.15
2.21
-0.05
572,153
2,068
2023-03-09
Q
LXRX
2.45
2.49
2.215
2.26
-0.18
706,521
1,778
2023-03-08
Q
LXRX
2.57
2.57
2.43
2.44
-0.14
417,085
1,999
2023-03-07
Q
LXRX
2.57
2.65
2.53
2.58
-0.02
410,729
2,393
2023-03-06
Q
LXRX
2.81
2.90
2.54
2.60
-0.08
1,111,296
6,518
2023-03-03
Q
LXRX
2.20
2.85
2.185
2.68
0.50
1,721,169
6,133
2023-03-02
Q
LXRX
2.22
2.255
2.1325
2.18
-0.02
271,918
952
2023-03-01
Q
LXRX
2.26
2.30
2.20
2.20
-0.05
191,463
1,007
2023-02-28
Q
LXRX
2.20
2.25
2.16
2.25
0.08
401,699
1,341
2023-02-27
Q
LXRX
2.25
2.27
2.15
2.17
-0.06
386,104
1,619
2023-02-24
Q
LXRX
2.38
2.4138
2.22
2.23
-0.22
513,911
1,982
2023-02-23
Q
LXRX
2.39
2.47
2.34
2.45
0.09
521,327
1,972
2023-02-22
Q
LXRX
2.23
2.37
2.21
2.36
0.14
526,204
2,306
2023-02-21
Q
LXRX
2.43
2.43
2.21
2.22
-0.21
347,095
1,520
2023-02-17
Q
LXRX
2.29
2.46
2.27
2.43
0.15
350,251
1,842
2023-02-16
Q
LXRX
2.27
2.33
2.22
2.28
381,950
1,380
2023-02-15
Q
LXRX
2.28
2.3199
2.27
2.28
-0.02
252,120
1,150
2023-02-14
Q
LXRX
2.28
2.35
2.27
2.30
0.01
190,394
999
2023-02-13
Q
LXRX
2.29
2.3299
2.26
2.29
0.01
201,515
1,023
2023-02-10
Q
LXRX
2.30
2.35
2.27
2.28
-0.03
259,951
1,333
2023-02-09
Q
LXRX
2.44
2.4795
2.30
2.31
-0.12
355,256
1,341
2023-02-08
Q
LXRX
2.45
2.48
2.41
2.43
-0.04
235,359
1,011
2023-02-07
Q
LXRX
2.40
2.48
2.36
2.47
0.08
290,138
1,266
2023-02-06
Q
LXRX
2.35
2.45
2.3115
2.39
0.03
298,498
1,526
2023-02-03
Q
LXRX
2.42
2.45
2.35
2.36
-0.10
274,883
1,180
2023-02-02
Q
LXRX
2.31
2.495
2.29
2.46
0.19
598,610
2,048
2023-02-01
Q
LXRX
2.23
2.315
2.20
2.27
0.03
401,603
2,267
2023-01-31
Q
LXRX
2.21
2.27
2.15
2.24
0.07
354,548
1,398
2023-01-30
Q
LXRX
2.22
2.25
2.16
2.17
-0.05
157,708
1,682
2023-01-27
Q
LXRX
2.20
2.24
2.16
2.22
321,087
1,463
2023-01-26
Q
LXRX
2.28
2.285
2.195
2.22
-0.03
175,752
905
2023-01-25
Q
LXRX
2.25
2.29
2.175
2.25
372,593
1,705
2023-01-24
Q
LXRX
2.30
2.335
2.20
2.25
0.01
433,680
1,651
2023-01-23
Q
LXRX
2.34
2.36
2.18
2.24
-0.08
351,505
1,532
2023-01-20
Q
LXRX
2.35
2.35
2.285
2.32
208,067
827
2023-01-19
Q
LXRX
2.20
2.34
2.20
2.32
0.09
442,012
1,753
2023-01-18
Q
LXRX
2.36
2.41
2.205
2.23
-0.11
452,101
1,723
2023-01-17
Q
LXRX
2.37
2.40
2.33
2.34
-0.02
287,878
1,280
2023-01-13
Q
LXRX
2.26
2.39
2.26
2.36
0.07
377,730
1,525
2023-01-12
Q
LXRX
2.15
2.29
2.09
2.29
0.14
468,489
1,269
2023-01-11
Q
LXRX
2.15
2.17
2.10
2.15
-0.01
197,010
885
2023-01-10
Q
LXRX
2.11
2.175
2.08
2.16
0.05
230,069
1,017
2023-01-09
Q
LXRX
2.17
2.18
2.09
2.11
-0.03
283,324
1,459
2023-01-06
Q
LXRX
2.09
2.17
2.065
2.14
0.06
257,138
935
2023-01-05
Q
LXRX
2.05
2.1085
2.03
2.08
0.03
367,306
1,189
2023-01-04
Q
LXRX
2.00
2.1199
1.98
2.05
0.06
410,169
1,408
2023-01-03
Q
LXRX
1.94
2.025
1.905
1.99
0.08
409,463
1,515
2022-12-30
Q
LXRX
1.93
1.935
1.87
1.91
-0.02
434,905
2,770
2022-12-29
Q
LXRX
1.81
1.99
1.75
1.93
0.13
562,646
1,873
2022-12-28
Q
LXRX
1.78
1.88
1.78
1.80
-0.03
315,346
1,699
2022-12-27
Q
LXRX
1.93
1.95
1.80
1.83
-0.12
422,334
1,471
2022-12-23
Q
LXRX
1.95
2.02
1.89
1.95
351,538
1,082
2022-12-22
Q
LXRX
1.71
2.04
1.71
1.95
0.05
931,240
3,000