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 (%)
Mar 28, 2024 3.700 3.920 3.590 3.630 168,460 -0.08(-2.16%)
Mar 27, 2024 3.840 3.910 3.600 3.710 232,891 -0.08(-2.11%)
Mar 26, 2024 3.920 3.970 3.750 3.790 234,292 -0.16(-4.05%)
Mar 25, 2024 3.460 4.000 3.400 3.950 605,280 +0.48(+13.83%)
Mar 22, 2024 3.420 3.554 3.300 3.470 186,701 +0.03(+0.87%)
Mar 21, 2024 3.700 3.960 3.360 3.440 848,034 -0.26(-7.03%)
Mar 20, 2024 3.980 4.220 3.610 3.700 404,108 -0.30(-7.50%)
Mar 19, 2024 3.340 4.170 2.990 4.000 1,091,568 +0.60(+17.65%)
Mar 18, 2024 3.840 3.892 3.150 3.400 818,051 -0.50(-12.82%)
Mar 15, 2024 3.800 4.050 3.650 3.900 464,837 +0.05(+1.30%)
Mar 14, 2024 4.440 4.490 3.750 3.850 508,673 -0.55(-12.50%)
Mar 13, 2024 4.050 5.178 4.021 4.400 1,001,856 +0.22(+5.26%)
Mar 12, 2024 6.350 6.450 3.360 4.180 3,629,837 -2.07(-33.12%)
Mar 11, 2024 5.540 6.850 5.490 6.250 1,258,109 +0.75(+13.64%)
Mar 08, 2024 5.050 6.010 5.050 5.500 1,543,163 +0.50(+10.00%)
Mar 07, 2024 4.880 5.340 4.200 5.000 1,417,638 +0.52(+11.61%)
Mar 06, 2024 3.500 4.500 3.450 4.480 1,361,405 +1.10(+32.54%)
Mar 05, 2024 3.130 3.610 2.810 3.380 1,001,164 +0.38(+12.67%)
Mar 04, 2024 2.900 3.250 2.750 3.000 643,638 +0.08(+2.74%)
Mar 01, 2024 2.490 2.930 2.310 2.920 1,612,584 -0.53(-15.36%)
Feb 29, 2024 2.780 3.450 2.650 3.450 1,023,372 +0.90(+35.29%)
Feb 28, 2024 2.680 2.950 2.500 2.550 1,013,701 +0.15(+6.25%)
Feb 27, 2024 2.430 2.750 2.260 2.400 706,837 +0.14(+6.19%)
Feb 26, 2024 2.270 2.270 2.180 2.260 137,992 +0.05(+2.26%)
Feb 23, 2024 2.250 2.260 2.060 2.210 93,345 -0.06(-2.64%)
Feb 22, 2024 2.370 2.370 2.130 2.270 290,395 +0.02(+0.89%)
Feb 21, 2024 2.260 2.300 2.220 2.250 103,243 -0.07(-3.02%)
Feb 20, 2024 2.140 2.350 2.140 2.320 205,246 +0.18(+8.41%)
Feb 16, 2024 2.300 2.410 2.100 2.140 428,511 -0.22(-9.32%)
Feb 15, 2024 2.600 2.646 2.250 2.360 432,691 -0.24(-9.23%)
Feb 14, 2024 2.450 2.780 2.400 2.600 315,513 +0.14(+5.69%)
Feb 13, 2024 2.250 2.580 2.250 2.460 233,291 +0.19(+8.37%)
Feb 12, 2024 2.310 2.420 2.210 2.270 204,123 -0.03(-1.30%)
Feb 09, 2024 1.880 2.520 1.880 2.300 788,947 +0.40(+21.05%)
Feb 08, 2024 2.010 2.099 1.900 1.900 138,092 -0.08(-4.04%)
Feb 07, 2024 2.000 2.090 1.900 1.980 226,624 +0.04(+2.06%)
Feb 06, 2024 1.760 2.159 1.701 1.940 549,437 +0.23(+13.45%)
Feb 05, 2024 1.690 2.210 1.650 1.710 533,511 -0.03(-1.72%)
Feb 02, 2024 1.610 1.785 1.500 1.740 237,646 +0.17(+10.83%)
Feb 01, 2024 1.540 1.580 1.470 1.570 73,295 +0.08(+5.37%)
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%)
Nov 01, 2023 1.400 1.450 1.330 1.450 153,868 +0.07(+5.07%)
Oct 31, 2023 1.250 1.400 1.250 1.380 325,957 +0.05(+3.76%)
Oct 30, 2023 1.170 1.340 1.167 1.330 123,803 +0.17(+14.66%)
Oct 27, 2023 1.100 1.170 1.080 1.160 38,323 +0.04(+3.57%)
Oct 26, 2023 1.120 1.190 1.080 1.120 19,852 -0.02(-1.75%)
Oct 25, 2023 1.290 1.290 1.100 1.140 56,594 -0.07(-5.79%)
Oct 24, 2023 1.410 1.460 1.170 1.210 581,228 -0.12(-9.02%)
Oct 23, 2023 1.150 1.410 1.125 1.330 369,868 +0.15(+12.71%)
Oct 20, 2023 1.110 1.190 1.080 1.180 100,802 +0.10(+9.26%)
Oct 19, 2023 1.040 1.120 0.9866 1.080 78,822 +0.08(+8.02%)
Oct 18, 2023 0.9500 1.020 0.9400 0.9998 137,883 +0.04(+4.15%)
Oct 17, 2023 0.9600 1.040 0.9400 0.9600 66,544 +0.02(+2.45%)
Oct 16, 2023 0.9100 1.000 0.9000 0.9370 62,006 +0.02(+2.39%)
Oct 13, 2023 1.050 1.110 0.9000 0.9151 540,482 -0.06(-6.61%)
Oct 12, 2023 0.9900 1.010 0.9700 0.9799 40,015 -0.00(-0.01%)
Oct 11, 2023 0.9400 0.9900 0.9350 0.9800 20,244 -0.01(-0.59%)
Oct 10, 2023 0.9864 0.9900 0.9001 0.9858 23,965 -0.01(-1.30%)
Oct 09, 2023 0.9817 0.9988 0.8500 0.9988 21,020 +0.01(+0.76%)
Oct 06, 2023 0.8999 0.9998 0.8999 0.9913 32,910 +0.07(+7.75%)
Oct 05, 2023 0.9998 0.9998 0.9000 0.9200 22,134 -0.03(-3.16%)
Oct 04, 2023 0.9700 1.010 0.9301 0.9500 32,751 -0.05(-5.00%)
Oct 03, 2023 0.9900 1.010 0.8500 1.000 48,052 +0.04(+3.63%)
Oct 02, 2023 0.9900 1.000 0.9000 0.9650 23,435 -0.03(-3.49%)
Sep 29, 2023 0.8502 0.9999 0.8502 0.9999 50,196 +0.03(+3.08%)
Sep 28, 2023 1.000 1.000 0.9700 0.9700 22,133 +0.01(+1.04%)
Sep 27, 2023 1.000 0.9999 0.9533 0.9600 67,587 +0.01(+1.05%)
Sep 26, 2023 0.9300 0.9500 0.9000 0.9500 36,962 +0.05(+5.56%)
Sep 25, 2023 0.9000 0.9190 0.9000 0.9000 15,551 -0.03(-3.49%)
Sep 22, 2023 0.9358 0.9699 0.9000 0.9325 32,223 +0.01(+1.36%)
Sep 21, 2023 0.9000 0.9200 0.9000 0.9200 25,292 +0.02(+1.69%)
Sep 20, 2023 0.9100 0.9399 0.9000 0.9047 21,079 -0.01(-0.57%)
Sep 19, 2023 0.9189 0.9189 0.8627 0.9099 47,400 -0.00(-0.01%)
Sep 18, 2023 0.8600 0.9142 0.8600 0.9100 41,115 +0.04(+4.48%)
Sep 15, 2023 0.9500 0.9799 0.8710 0.8710 93,213 -0.08(-8.34%)
Sep 14, 2023 1.010 1.010 0.9500 0.9502 43,063 -0.01(-1.02%)
Sep 13, 2023 0.9200 0.9762 0.8700 0.9600 28,107 +0.04(+4.81%)
Sep 12, 2023 0.8800 0.9159 0.8800 0.9159 14,069 +0.04(+4.54%)
Sep 11, 2023 0.9000 0.9150 0.8500 0.8761 12,731 -0.01(-1.57%)
Sep 08, 2023 0.8924 0.9392 0.8502 0.8901 16,309 +0.03(+3.14%)
Sep 07, 2023 0.9000 0.9100 0.8440 0.8630 92,126 -0.03(-3.34%)
Sep 06, 2023 0.9215 0.9549 0.8900 0.8928 110,259 -0.06(-6.02%)
Sep 05, 2023 0.9800 1.045 0.8950 0.9500 102,910 -0.05(-5.00%)
Sep 01, 2023 1.020 1.057 1.000 1.000 145,616 -0.05(-4.75%)
Aug 31, 2023 1.000 1.090 1.000 1.050 53,590 +0.06(+6.05%)
Aug 30, 2023 1.040 1.090 0.9900 0.9900 86,979 -0.04(-3.88%)
Aug 29, 2023 1.050 1.050 0.9900 1.030 196,547 +0.00(+0.01%)
Aug 28, 2023 1.150 1.150 1.020 1.030 92,827 -0.05(-4.48%)
Aug 25, 2023 1.110 1.110 1.070 1.078 12,016 -0.01(-1.08%)
Aug 24, 2023 1.080 1.100 1.070 1.090 38,371 -0.02(-1.38%)
Aug 23, 2023 1.150 1.150 1.060 1.105 88,784 +0.04(+3.29%)
Aug 22, 2023 1.090 1.100 1.040 1.070 56,342 -0.01(-0.93%)
Aug 21, 2023 1.040 1.139 1.040 1.080 63,936 +0.05(+4.85%)
Aug 18, 2023 1.110 1.110 1.020 1.030 100,449 -0.01(-0.96%)
Aug 17, 2023 1.050 1.050 0.9900 1.040 43,208 -0.02(-1.89%)
Aug 16, 2023 1.170 1.178 1.030 1.060 133,371 -0.05(-4.50%)
Aug 15, 2023 1.000 1.197 1.000 1.110 204,915 +0.08(+7.78%)
Aug 14, 2023 1.010 1.050 1.000 1.030 85,347 +0.02(+1.97%)
Aug 11, 2023 1.010 1.020 0.9500 1.010 61,459 -0.01(-0.98%)
Aug 10, 2023 1.050 1.050 0.9000 1.020 168,666 +0.03(+2.70%)
Aug 09, 2023 0.9300 1.049 0.9199 0.9932 382,282 +0.06(+6.81%)
Aug 08, 2023 0.8900 0.9300 0.8800 0.9299 58,706 +0.05(+5.67%)
Aug 07, 2023 0.9399 0.9399 0.8800 0.8800 19,008 -0.02(-2.23%)
Aug 04, 2023 0.8410 0.9500 0.8201 0.9001 189,841 +0.06(+7.03%)
Aug 03, 2023 0.8500 0.8700 0.8000 0.8410 37,861 +0.01(+1.33%)
Aug 02, 2023 0.8190 0.8500 0.8001 0.8300 30,462 -0.02(-1.78%)
Aug 01, 2023 0.8300 0.8500 0.8000 0.8450 57,079 +0.01(+1.38%)
Jul 31, 2023 0.8400 0.9000 0.8110 0.8335 53,616 +0.02(+2.91%)
Jul 28, 2023 0.8000 0.8200 0.7801 0.8099 40,835 +0.01(+1.87%)
Jul 27, 2023 0.7700 0.8149 0.7700 0.7950 37,609 +0.02(+2.82%)
Jul 26, 2023 0.7801 0.8000 0.7598 0.7732 29,496 -0.02(-1.94%)
Jul 25, 2023 0.8600 0.9087 0.7613 0.7885 97,051 -0.06(-7.24%)
Jul 24, 2023 0.9200 0.9151 0.8350 0.8500 135,718 -0.01(-1.70%)
Jul 21, 2023 0.8000 0.9199 0.7825 0.8647 377,492 +0.10(+13.78%)
Jul 20, 2023 0.7700 0.8331 0.7300 0.7600 101,299 -0.02(-2.56%)
Jul 19, 2023 0.8500 0.9500 0.7800 0.7800 976,584 -0.02(-2.32%)
Jul 18, 2023 0.7687 0.8377 0.7687 0.7985 30,082 +0.03(+4.19%)
Jul 17, 2023 0.8500 0.8527 0.7200 0.7664 35,930 -0.06(-7.41%)
Jul 14, 2023 0.8342 0.8342 0.8000 0.8277 18,320 -0.00(-0.28%)
Jul 13, 2023 0.8500 0.8799 0.8200 0.8300 72,810 -0.02(-2.35%)
Jul 12, 2023 0.8229 0.8700 0.8229 0.8500 66,942 +0.02(+2.51%)
Jul 11, 2023 0.7893 0.8399 0.7892 0.8292 64,134 +0.03(+3.84%)
Jul 10, 2023 0.7900 0.7999 0.7551 0.7985 30,439 +0.04(+5.07%)
Jul 07, 2023 0.7200 0.7996 0.7200 0.7600 39,737 -0.01(-1.30%)
Jul 06, 2023 0.7200 0.7700 0.7100 0.7700 28,277 +0.05(+6.94%)
Jul 05, 2023 0.7100 0.7461 0.7051 0.7200 38,467 -0.03(-4.00%)
Jul 03, 2023 0.7500 0.7573 0.7225 0.7500 32,832 +0.02(+2.70%)
Jun 30, 2023 0.7300 0.7630 0.7096 0.7303 33,343 -0.01(-1.64%)
Jun 29, 2023 0.7759 0.7949 0.7201 0.7425 28,596 -0.00(-0.56%)
Jun 28, 2023 0.7500 0.7833 0.7090 0.7467 27,153 +0.04(+5.30%)
Jun 27, 2023 0.8100 0.8200 0.7090 0.7091 83,684 -0.09(-11.80%)
Jun 26, 2023 0.7951 0.8200 0.7905 0.8040 40,337 +0.01(+1.72%)
Jun 23, 2023 0.8000 0.8328 0.7901 0.7904 62,231 -0.04(-5.34%)
Jun 22, 2023 0.7700 0.8400 0.7503 0.8350 187,067 +0.07(+8.51%)
Jun 21, 2023 0.7300 0.7702 0.7300 0.7695 83,025 +0.04(+5.27%)
Jun 20, 2023 0.7000 0.7311 0.7000 0.7310 109,226 +0.03(+4.43%)
Jun 16, 2023 0.7520 0.7520 0.6602 0.7000 273,736 +0.01(+1.42%)
Jun 15, 2023 0.7300 0.7300 0.6488 0.6902 155,621 -0.33(-32.66%)
May 08, 2023 1.270 1.325 1.010 1.025 250,564 -0.29(-21.76%)
May 05, 2023 1.370 1.370 1.210 1.310 93,578 -0.06(-4.38%)
May 04, 2023 1.550 1.550 1.380 1.370 118,064 -0.25(-15.43%)
May 03, 2023 1.790 1.816 1.620 1.620 45,777 -0.24(-12.90%)
May 02, 2023 1.860 1.870 1.860 1.860 19,462 +0.00(+0.00%)
May 01, 2023 2.020 2.090 1.800 1.860 80,703 -0.23(-11.00%)
Apr 28, 2023 2.200 2.200 2.060 2.090 19,596 -0.09(-4.28%)
Apr 27, 2023 2.220 2.290 2.160 2.183 8,726 -0.08(-3.39%)
Apr 26, 2023 2.240 2.260 2.195 2.260 2,856 +0.06(+2.73%)
Apr 25, 2023 2.300 2.300 2.170 2.200 10,054 -0.06(-2.66%)
Apr 24, 2023 2.270 2.300 2.250 2.260 13,577 -0.01(-0.44%)
Apr 21, 2023 2.260 2.290 2.250 2.270 15,038 +0.07(+3.18%)
Apr 20, 2023 2.280 2.300 2.200 2.200 18,187 -0.04(-1.79%)
Apr 19, 2023 2.200 2.250 2.150 2.240 13,568 -0.02(-0.88%)
Apr 18, 2023 2.270 2.270 2.150 2.260 33,591 +0.09(+4.15%)
Apr 17, 2023 2.250 2.250 2.170 2.170 27,535 -0.01(-0.46%)
Apr 14, 2023 2.340 2.360 2.180 2.180 20,428 -0.13(-5.63%)
Apr 13, 2023 2.267 2.400 2.267 2.310 10,059 +0.03(+1.32%)
Apr 12, 2023 2.370 2.370 2.250 2.280 33,830 -0.05(-1.94%)
Apr 11, 2023 2.350 2.400 2.325 2.325 7,600 -0.02(-1.06%)
Apr 10, 2023 2.370 2.400 2.340 2.350 11,067 -0.02(-0.84%)
Apr 06, 2023 2.356 2.440 2.356 2.370 8,788 +0.04(+1.94%)
Apr 05, 2023 2.500 2.500 2.310 2.325 6,855 -0.06(-2.72%)
Apr 04, 2023 2.580 2.580 2.380 2.390 33,624 -0.30(-11.03%)
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.