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

Lexaria Bioscience Corp (NQ: LEXX )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 2.990 3.050 2.990 3.030 10,988 +0.00(+0.13%)
Feb 27, 2023 3.021 3.070 2.980 3.026 15,214 +0.03(+0.87%)
Feb 24, 2023 3.030 3.080 2.970 3.000 9,109 -0.06(-1.96%)
Feb 23, 2023 3.060 3.160 3.040 3.060 15,547 +0.01(+0.32%)
Feb 22, 2023 3.090 3.100 2.985 3.050 15,521 +0.08(+2.69%)
Feb 21, 2023 3.250 3.250 2.970 2.970 52,501 -0.07(-2.29%)
Feb 17, 2023 2.950 3.040 2.950 3.040 14,745 +0.08(+2.69%)
Feb 16, 2023 2.940 2.998 2.939 2.960 9,672 -0.01(-0.34%)
Feb 15, 2023 2.910 2.980 2.882 2.970 15,876 +0.04(+1.23%)
Feb 14, 2023 2.730 3.028 2.730 2.934 43,978 +0.20(+7.48%)
Feb 13, 2023 2.750 2.750 2.700 2.730 15,643 -0.08(-2.85%)
Feb 10, 2023 2.810 2.821 2.757 2.810 9,339 -0.02(-0.88%)
Feb 09, 2023 2.800 2.860 2.800 2.835 7,069 +0.05(+1.62%)
Feb 08, 2023 2.760 2.850 2.760 2.790 10,305 +0.03(+1.08%)
Feb 07, 2023 2.950 3.010 2.680 2.760 29,300 -0.15(-5.15%)
Feb 06, 2023 3.010 3.050 2.900 2.910 33,365 -0.10(-3.32%)
Feb 03, 2023 3.020 3.120 3.010 3.010 14,921 +0.00(+0.00%)
Feb 02, 2023 3.140 3.229 3.000 3.010 33,808 -0.13(-4.14%)
Feb 01, 2023 3.160 3.195 3.120 3.140 17,504 -0.07(-2.18%)
Jan 31, 2023 3.300 3.300 3.166 3.210 19,492 -0.03(-0.92%)
Jan 30, 2023 3.000 3.290 2.972 3.240 33,352 +0.30(+10.20%)
Jan 27, 2023 2.850 3.028 2.850 2.940 24,745 +0.10(+3.52%)
Jan 26, 2023 2.870 2.890 2.808 2.840 7,420 -0.02(-0.70%)
Jan 25, 2023 2.870 2.910 2.830 2.860 3,200 -0.01(-0.35%)
Jan 24, 2023 2.990 2.990 2.820 2.870 22,731 +0.12(+4.36%)
Jan 23, 2023 2.720 2.840 2.710 2.750 23,661 +0.03(+1.10%)
Jan 20, 2023 2.710 2.810 2.700 2.720 13,269 -0.01(-0.37%)
Jan 19, 2023 2.841 2.850 2.730 2.730 21,179 -0.05(-1.80%)
Jan 18, 2023 2.900 2.930 2.780 2.780 20,470 +0.00(+0.00%)
Jan 17, 2023 2.820 2.938 2.700 2.780 65,574 +0.01(+0.36%)
Jan 13, 2023 2.770 2.780 2.690 2.770 14,784 +0.03(+1.19%)
Jan 12, 2023 2.650 2.780 2.630 2.737 5,438 +0.09(+3.31%)
Jan 11, 2023 2.660 2.700 2.623 2.650 12,438 +0.05(+1.92%)
Jan 10, 2023 2.520 2.660 2.520 2.600 4,014 -0.00(-0.10%)
Jan 09, 2023 2.690 2.690 2.510 2.603 16,977 -0.09(-3.25%)
Jan 06, 2023 2.670 2.760 2.590 2.690 8,573 +0.02(+0.75%)
Jan 05, 2023 2.720 2.767 2.660 2.670 6,500 -0.03(-1.11%)
Jan 04, 2023 2.600 2.740 2.593 2.700 7,038 +0.15(+5.89%)
Jan 03, 2023 2.380 2.557 2.380 2.550 17,892 +0.09(+3.66%)
Dec 30, 2022 2.250 2.540 2.250 2.460 9,097 +0.00(+0.00%)
Dec 29, 2022 2.250 2.500 2.250 2.460 12,317 +0.11(+4.68%)
Dec 28, 2022 2.310 2.400 2.310 2.350 3,209 -0.00(-0.21%)
Dec 27, 2022 2.400 2.530 2.340 2.355 10,815 -0.10(-3.88%)
Dec 23, 2022 2.490 2.512 2.431 2.450 5,749 -0.01(-0.41%)
Dec 22, 2022 2.430 2.475 2.361 2.460 10,149 +0.01(+0.41%)
Dec 21, 2022 2.300 2.650 2.300 2.450 25,983 +0.13(+5.60%)
Dec 20, 2022 2.350 2.420 2.270 2.320 5,344 -0.10(-4.13%)
Dec 19, 2022 2.510 2.600 2.415 2.420 13,322 -0.26(-9.70%)
Dec 16, 2022 2.825 2.825 2.645 2.680 10,901 -0.11(-3.94%)
Dec 15, 2022 2.850 2.990 2.720 2.790 33,546 -0.08(-2.79%)
Dec 14, 2022 2.970 3.000 2.850 2.870 26,291 -0.09(-3.04%)
Dec 13, 2022 2.890 3.000 2.890 2.960 6,958 +0.00(+0.00%)
Dec 12, 2022 2.926 2.960 2.905 2.960 7,573 +0.03(+1.02%)
Dec 09, 2022 2.910 2.950 2.910 2.930 14,721 +0.01(+0.34%)
Dec 08, 2022 2.927 2.927 2.902 2.920 7,395 +0.02(+0.69%)
Dec 07, 2022 2.905 2.920 2.869 2.900 5,625 +0.04(+1.40%)
Dec 06, 2022 2.928 2.930 2.850 2.860 10,323 -0.07(-2.39%)
Dec 05, 2022 2.870 2.950 2.870 2.930 11,023 -0.02(-0.67%)
Dec 02, 2022 3.000 3.000 2.890 2.950 10,209 -0.03(-1.01%)
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.