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

Lexaria Bioscience Corp (NQ: LEXX )

3.950 +0.350 (+9.72%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 10, 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 (%)
Sep 30, 2022 2.420 2.590 2.420 2.450 6,072 +0.01(+0.41%)
Sep 29, 2022 2.490 2.635 2.400 2.440 57,675 -0.05(-1.98%)
Sep 28, 2022 2.500 2.630 2.400 2.489 17,406 +0.01(+0.38%)
Sep 27, 2022 2.380 2.492 2.380 2.480 7,216 +0.07(+2.90%)
Sep 26, 2022 2.470 2.498 2.390 2.410 20,591 -0.06(-2.43%)
Sep 23, 2022 2.800 2.809 2.203 2.470 92,043 -0.29(-10.51%)
Sep 22, 2022 2.760 2.790 2.730 2.760 14,163 -0.04(-1.43%)
Sep 21, 2022 2.740 2.840 2.740 2.800 19,803 -0.05(-1.75%)
Sep 20, 2022 2.810 2.850 2.750 2.850 19,265 +0.01(+0.35%)
Sep 19, 2022 2.760 2.889 2.760 2.840 13,611 +0.00(+0.18%)
Sep 16, 2022 2.980 2.993 2.820 2.835 81,147 -0.10(-3.24%)
Sep 15, 2022 3.010 3.010 2.870 2.930 13,408 +0.03(+1.03%)
Sep 14, 2022 3.020 3.050 2.890 2.900 41,407 -0.05(-1.75%)
Sep 13, 2022 3.030 3.145 2.870 2.952 79,330 -0.20(-6.29%)
Sep 12, 2022 3.190 3.215 3.110 3.150 25,076 -0.02(-0.63%)
Sep 09, 2022 3.000 3.250 3.000 3.170 62,405 +0.17(+5.67%)
Sep 08, 2022 3.080 3.090 2.980 3.000 16,721 -0.03(-0.99%)
Sep 07, 2022 3.040 3.093 2.980 3.030 20,779 +0.02(+0.64%)
Sep 06, 2022 3.057 3.100 2.970 3.011 15,387 +0.03(+0.86%)
Sep 02, 2022 3.020 3.020 2.927 2.985 21,359 -0.04(-1.49%)
Sep 01, 2022 2.900 3.164 2.900 3.030 45,632 +0.07(+2.36%)
Aug 31, 2022 3.010 3.070 2.960 2.960 17,432 -0.03(-1.00%)
Aug 30, 2022 3.090 3.120 2.920 2.990 17,845 -0.02(-0.66%)
Aug 29, 2022 2.900 3.150 2.900 3.010 23,415 +0.11(+3.79%)
Aug 26, 2022 3.050 3.150 2.900 2.900 23,616 -0.11(-3.65%)
Aug 25, 2022 2.980 3.090 2.980 3.010 23,607 +0.04(+1.35%)
Aug 24, 2022 3.070 3.140 2.950 2.970 42,794 +0.03(+1.02%)
Aug 23, 2022 2.870 3.060 2.790 2.940 20,034 +0.10(+3.52%)
Aug 22, 2022 2.770 2.950 2.710 2.840 35,432 +0.07(+2.53%)
Aug 19, 2022 2.850 2.850 2.770 2.770 4,631 -0.12(-4.15%)
Aug 18, 2022 2.920 2.930 2.820 2.890 16,365 -0.06(-2.03%)
Aug 17, 2022 3.165 3.165 2.900 2.950 23,472 -0.20(-6.35%)
Aug 16, 2022 3.200 3.250 3.050 3.150 51,124 -0.05(-1.56%)
Aug 15, 2022 3.250 3.600 3.100 3.200 505,398 -0.08(-2.44%)
Aug 12, 2022 3.212 3.429 3.207 3.280 91,064 +0.04(+1.34%)
Aug 11, 2022 2.930 3.240 2.920 3.237 73,427 +0.37(+12.77%)
Aug 10, 2022 2.840 2.960 2.720 2.870 89,161 +0.08(+2.87%)
Aug 09, 2022 2.800 2.870 2.750 2.790 20,738 -0.01(-0.36%)
Aug 08, 2022 2.750 2.870 2.747 2.800 10,688 -0.03(-0.88%)
Aug 05, 2022 2.790 2.870 2.750 2.825 11,050 +0.04(+1.48%)
Aug 04, 2022 2.850 2.900 2.720 2.784 17,400 +0.06(+2.35%)
Aug 03, 2022 2.840 2.970 2.720 2.720 67,456 -0.06(-2.16%)
Aug 02, 2022 2.795 2.865 2.720 2.780 34,067 +0.02(+0.72%)
Aug 01, 2022 2.800 2.820 2.715 2.760 8,095 +0.06(+2.22%)
Jul 29, 2022 2.740 2.820 2.700 2.700 9,572 -0.05(-1.68%)
Jul 28, 2022 2.875 2.875 2.700 2.746 18,531 +0.04(+1.33%)
Jul 27, 2022 2.750 2.931 2.690 2.710 70,635 +0.08(+3.04%)
Jul 26, 2022 2.700 2.770 2.600 2.630 40,547 -0.08(-2.77%)
Jul 25, 2022 2.780 2.805 2.630 2.705 65,374 -0.09(-3.39%)
Jul 22, 2022 2.835 2.850 2.740 2.800 71,858 -0.03(-1.06%)
Jul 21, 2022 2.860 2.870 2.820 2.830 30,103 -0.04(-1.39%)
Jul 20, 2022 2.910 2.998 2.840 2.870 17,630 +0.01(+0.35%)
Jul 19, 2022 2.920 2.942 2.860 2.860 19,010 +0.08(+2.88%)
Jul 18, 2022 2.860 2.970 2.770 2.780 25,158 -0.08(-2.80%)
Jul 15, 2022 2.780 2.885 2.780 2.860 6,558 +0.07(+2.51%)
Jul 14, 2022 2.860 2.860 2.750 2.790 33,289 -0.05(-1.76%)
Jul 13, 2022 2.850 2.970 2.780 2.840 78,413 +0.00(+0.00%)
Jul 12, 2022 2.760 2.970 2.750 2.840 70,046 +0.05(+1.79%)
Jul 11, 2022 2.830 2.990 2.770 2.790 91,076 -0.13(-4.45%)
Jul 08, 2022 2.830 2.980 2.770 2.920 76,978 +0.07(+2.46%)
Jul 07, 2022 2.740 2.960 2.730 2.850 91,807 +0.13(+4.78%)
Jul 06, 2022 2.860 2.996 2.700 2.720 109,733 -0.18(-6.21%)
Jul 05, 2022 2.730 3.040 2.690 2.900 85,412 +0.14(+5.07%)
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.