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

Lexaria Bioscience Corp (NQ: LEXX )

2.325 +0.135 (+6.16%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jun 30, 2022 3.140 3.390 2.900 2.980 220,175 -0.25(-7.74%)
Jun 29, 2022 3.220 3.360 3.088 3.230 153,123 -0.08(-2.42%)
Jun 28, 2022 3.300 3.490 3.210 3.310 78,388 +0.13(+4.09%)
Jun 27, 2022 3.340 3.440 3.170 3.180 22,789 -0.11(-3.34%)
Jun 24, 2022 2.990 3.290 2.960 3.290 30,451 +0.22(+7.17%)
Jun 23, 2022 2.980 3.150 2.920 3.070 37,582 +0.17(+5.86%)
Jun 22, 2022 2.710 2.990 2.710 2.900 56,344 +0.13(+4.69%)
Jun 21, 2022 2.620 3.000 2.620 2.770 152,388 +0.44(+18.88%)
Jun 17, 2022 2.270 2.390 2.260 2.330 39,379 +0.17(+7.87%)
Jun 16, 2022 2.220 2.279 2.150 2.160 16,244 -0.08(-3.57%)
Jun 15, 2022 2.245 2.330 2.202 2.240 20,100 +0.01(+0.45%)
Jun 14, 2022 2.210 2.280 2.175 2.230 50,935 +0.01(+0.45%)
Jun 13, 2022 2.400 2.400 2.170 2.220 60,912 -0.17(-7.11%)
Jun 10, 2022 2.380 2.410 2.300 2.390 25,500 +0.06(+2.58%)
Jun 09, 2022 2.330 2.340 2.260 2.330 21,882 +0.02(+0.87%)
Jun 08, 2022 2.265 2.500 2.265 2.310 199,698 +0.05(+2.21%)
Jun 07, 2022 2.190 2.330 2.150 2.260 49,092 +0.10(+4.63%)
Jun 06, 2022 2.200 2.310 2.120 2.160 34,794 -0.02(-0.92%)
Jun 03, 2022 2.300 2.300 2.000 2.180 78,517 -0.07(-3.11%)
Jun 02, 2022 2.310 2.310 2.150 2.250 51,422 +0.17(+8.17%)
Jun 01, 2022 2.170 2.320 1.950 2.080 40,651 +0.03(+1.46%)
May 31, 2022 2.060 2.290 2.050 2.050 81,950 -0.01(-0.49%)
May 27, 2022 2.050 2.164 2.050 2.060 48,318 +0.05(+2.49%)
May 26, 2022 2.010 2.050 1.960 2.010 30,494 +0.04(+2.03%)
May 25, 2022 1.920 2.000 1.870 1.970 29,157 +0.09(+4.79%)
May 24, 2022 2.000 2.000 1.850 1.880 42,716 -0.14(-6.93%)
May 23, 2022 2.000 2.110 1.960 2.020 13,057 +0.01(+0.50%)
May 20, 2022 2.180 2.180 1.960 2.010 61,330 -0.14(-6.51%)
May 19, 2022 2.010 2.180 1.980 2.150 94,812 +0.18(+9.14%)
May 18, 2022 2.060 2.060 1.955 1.970 58,297 -0.05(-2.48%)
May 17, 2022 2.120 2.120 1.980 2.020 61,483 -0.03(-1.46%)
May 16, 2022 2.000 2.171 2.000 2.050 64,408 +0.00(+0.00%)
May 13, 2022 2.100 2.295 1.920 2.050 177,322 -0.14(-6.39%)
May 12, 2022 2.370 2.463 2.040 2.190 171,141 -0.18(-7.59%)
May 11, 2022 2.460 2.755 2.308 2.370 58,859 -0.11(-4.44%)
May 10, 2022 2.480 2.560 2.463 2.480 72,299 +0.00(+0.00%)
May 09, 2022 2.810 2.850 2.374 2.480 106,008 -0.37(-12.98%)
May 06, 2022 2.750 2.920 2.710 2.850 29,970 +0.13(+4.78%)
May 05, 2022 3.010 3.029 2.640 2.720 45,967 -0.29(-9.63%)
May 04, 2022 2.900 3.020 2.801 3.010 39,145 +0.16(+5.61%)
May 03, 2022 2.550 2.890 2.550 2.850 83,125 +0.24(+9.20%)
May 02, 2022 2.780 2.859 2.525 2.610 84,520 -0.17(-6.12%)
Apr 29, 2022 2.850 2.970 2.750 2.780 30,423 -0.02(-0.71%)
Apr 28, 2022 2.860 2.925 2.750 2.800 71,293 -0.14(-4.76%)
Apr 27, 2022 2.750 3.000 2.750 2.940 103,135 +0.19(+6.91%)
Apr 26, 2022 3.010 3.049 2.690 2.750 134,779 -0.30(-9.84%)
Apr 25, 2022 3.000 3.140 2.890 3.050 131,989 +0.05(+1.67%)
Apr 22, 2022 3.300 3.300 2.940 3.000 219,982 -0.30(-9.09%)
Apr 21, 2022 3.370 3.491 3.200 3.300 269,939 -0.16(-4.62%)
Apr 20, 2022 4.120 4.120 3.440 3.460 335,955 -0.60(-14.78%)
Apr 19, 2022 3.880 4.240 3.760 4.060 1,187,509 +0.01(+0.25%)
Apr 18, 2022 3.720 4.140 3.320 4.050 1,186,562 +0.22(+5.74%)
Apr 14, 2022 3.620 4.830 3.450 3.830 50,872,124 +0.55(+16.77%)
Apr 13, 2022 3.240 3.300 3.231 3.280 11,185 +0.04(+1.23%)
Apr 12, 2022 3.350 3.369 3.210 3.240 26,571 +0.02(+0.62%)
Apr 11, 2022 3.070 3.370 3.010 3.220 74,717 +0.19(+6.10%)
Apr 08, 2022 3.000 3.050 2.990 3.035 16,134 +0.04(+1.17%)
Apr 07, 2022 3.060 3.070 2.998 3.000 12,086 -0.03(-0.99%)
Apr 06, 2022 3.140 3.164 2.960 3.030 54,727 -0.12(-3.81%)
Apr 05, 2022 3.210 3.210 3.100 3.150 26,346 -0.07(-2.17%)
Apr 04, 2022 3.240 3.250 3.190 3.220 17,383 -0.08(-2.42%)
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.