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

Lexaria Bioscience Corp (NQ: LEXX )

2.350 +0.160 (+7.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 1.440 1.547 1.427 1.490 54,177 +0.01(+0.68%)
Jan 30, 2024 1.600 1.630 1.460 1.480 43,306 -0.02(-1.33%)
Jan 29, 2024 1.490 1.500 1.420 1.500 41,863 +0.08(+5.63%)
Jan 26, 2024 1.500 1.500 1.360 1.420 58,550 -0.04(-2.74%)
Jan 25, 2024 1.600 1.600 1.450 1.460 100,905 -0.11(-7.01%)
Jan 24, 2024 1.570 1.610 1.510 1.570 117,058 +0.05(+3.29%)
Jan 23, 2024 1.560 1.590 1.500 1.520 98,368 -0.00(-0.33%)
Jan 22, 2024 1.520 1.530 1.452 1.525 35,951 +0.05(+3.74%)
Jan 19, 2024 1.580 1.580 1.430 1.470 208,393 -0.13(-8.13%)
Jan 18, 2024 1.670 1.670 1.503 1.600 240,233 -0.03(-1.84%)
Jan 17, 2024 1.640 1.680 1.540 1.630 228,603 +0.08(+5.16%)
Jan 16, 2024 1.600 1.640 1.470 1.550 272,179 +0.04(+2.65%)
Jan 12, 2024 1.540 1.560 1.510 1.510 59,084 -0.01(-0.66%)
Jan 11, 2024 1.450 1.530 1.400 1.520 117,034 +0.08(+5.56%)
Jan 10, 2024 1.460 1.490 1.380 1.440 194,125 +0.02(+1.41%)
Jan 09, 2024 1.380 1.447 1.330 1.420 130,143 +0.05(+3.65%)
Jan 08, 2024 1.350 1.460 1.270 1.370 34,909 +0.02(+1.48%)
Jan 05, 2024 1.360 1.500 1.320 1.350 77,337 -0.04(-2.88%)
Jan 04, 2024 1.280 1.400 1.200 1.390 304,162 +0.09(+6.92%)
Jan 03, 2024 1.310 1.320 1.280 1.300 14,721 +0.01(+0.78%)
Jan 02, 2024 1.270 1.366 1.270 1.290 104,572 +0.04(+3.20%)
Dec 29, 2023 1.260 1.300 1.240 1.250 131,866 -0.03(-2.34%)
Dec 28, 2023 1.290 1.360 1.260 1.280 21,453 +0.00(+0.00%)
Dec 27, 2023 1.240 1.310 1.240 1.280 6,015 +0.04(+3.23%)
Dec 26, 2023 1.260 1.300 1.240 1.240 16,386 -0.05(-3.88%)
Dec 22, 2023 1.320 1.380 1.270 1.290 30,245 -0.05(-3.73%)
Dec 21, 2023 1.330 1.360 1.310 1.340 10,427 +0.04(+3.08%)
Dec 20, 2023 1.350 1.435 1.280 1.300 37,475 -0.10(-7.47%)
Dec 19, 2023 1.440 1.460 1.350 1.405 46,852 -0.00(-0.35%)
Dec 18, 2023 1.370 1.410 1.300 1.410 46,209 +0.14(+11.02%)
Dec 15, 2023 1.470 1.470 1.270 1.270 87,362 -0.12(-8.63%)
Dec 14, 2023 1.400 1.450 1.390 1.390 59,709 -0.04(-2.80%)
Dec 13, 2023 1.250 1.430 1.250 1.430 26,226 +0.16(+12.60%)
Dec 12, 2023 1.330 1.360 1.231 1.270 207,590 -0.09(-6.62%)
Dec 11, 2023 1.340 1.429 1.340 1.360 58,057 +0.01(+0.74%)
Dec 08, 2023 1.400 1.431 1.340 1.350 146,368 -0.09(-6.25%)
Dec 07, 2023 1.490 1.580 1.390 1.440 645,785 -0.07(-4.64%)
Dec 06, 2023 1.480 1.585 1.480 1.510 31,260 -0.03(-1.95%)
Dec 05, 2023 1.520 1.540 1.460 1.540 37,402 +0.02(+1.32%)
Dec 04, 2023 1.590 1.590 1.450 1.520 56,723 -0.06(-3.80%)
Dec 01, 2023 1.490 1.700 1.480 1.580 220,610 +0.08(+5.33%)
Nov 30, 2023 1.570 1.610 1.450 1.500 44,966 +0.00(+0.00%)
Nov 29, 2023 1.600 1.650 1.480 1.500 109,364 -0.10(-6.25%)
Nov 28, 2023 1.630 1.700 1.420 1.600 200,464 -0.03(-1.84%)
Nov 27, 2023 1.340 1.810 1.310 1.630 655,591 +0.32(+24.43%)
Nov 24, 2023 1.340 1.340 1.310 1.310 10,162 -0.01(-0.76%)
Nov 22, 2023 1.260 1.390 1.250 1.320 86,411 +0.06(+4.76%)
Nov 21, 2023 1.230 1.280 1.200 1.260 34,951 +0.03(+2.44%)
Nov 20, 2023 1.340 1.340 1.230 1.230 48,383 -0.08(-6.10%)
Nov 17, 2023 1.320 1.367 1.250 1.310 44,755 -0.08(-5.76%)
Nov 16, 2023 1.337 1.420 1.300 1.390 36,553 +0.05(+3.73%)
Nov 15, 2023 1.330 1.340 1.273 1.340 17,901 +0.04(+3.08%)
Nov 14, 2023 1.300 1.310 1.220 1.300 63,826 -0.02(-1.52%)
Nov 13, 2023 1.380 1.410 1.290 1.320 79,741 -0.09(-6.38%)
Nov 10, 2023 1.600 1.600 1.290 1.410 241,033 -0.16(-10.19%)
Nov 09, 2023 1.640 1.640 1.540 1.570 53,030 +0.01(+0.32%)
Nov 08, 2023 1.660 1.700 1.500 1.565 176,068 -0.12(-7.40%)
Nov 07, 2023 1.620 1.750 1.480 1.690 243,994 +0.14(+9.03%)
Nov 06, 2023 1.470 1.590 1.430 1.550 237,820 +0.09(+6.16%)
Nov 03, 2023 1.480 1.730 1.380 1.460 513,715 +0.03(+2.10%)
Nov 02, 2023 1.480 1.480 1.370 1.430 112,238 -0.02(-1.38%)
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.