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

Lexaria Bioscience Corp (NQ: LEXX )

3.130 +0.130 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 6.500 6.610 6.080 6.230 195,329 -0.47(-7.01%)
Jul 29, 2021 6.500 6.930 6.390 6.700 378,941 +0.28(+4.36%)
Jul 28, 2021 6.670 6.800 6.320 6.420 370,357 -0.32(-4.75%)
Jul 27, 2021 6.890 6.960 6.330 6.740 426,160 -0.03(-0.44%)
Jul 26, 2021 6.780 8.480 6.480 6.770 4,356,722 +0.00(+0.00%)
Jul 23, 2021 7.140 7.290 6.510 6.770 674,410 -0.62(-8.39%)
Jul 22, 2021 7.630 8.090 7.020 7.390 2,731,203 -1.05(-12.44%)
Jul 21, 2021 8.380 12.50 8.130 8.440 53,443,824 +1.85(+28.07%)
Jul 20, 2021 6.350 6.640 6.285 6.590 31,187 +0.27(+4.27%)
Jul 19, 2021 6.500 6.520 6.260 6.320 48,325 -0.20(-3.07%)
Jul 16, 2021 6.820 6.820 6.450 6.520 77,631 -0.35(-5.09%)
Jul 15, 2021 7.030 7.180 6.691 6.870 150,383 +0.20(+3.00%)
Jul 14, 2021 6.920 6.920 6.600 6.670 67,484 -0.15(-2.20%)
Jul 13, 2021 7.060 7.100 6.750 6.820 56,582 -0.25(-3.54%)
Jul 12, 2021 7.280 7.280 6.960 7.070 44,367 -0.16(-2.21%)
Jul 09, 2021 6.750 7.370 6.723 7.230 158,012 +0.52(+7.68%)
Jul 08, 2021 6.679 6.840 6.575 6.714 51,155 +0.00(+0.06%)
Jul 07, 2021 6.731 6.778 6.600 6.710 36,712 -0.05(-0.74%)
Jul 06, 2021 6.810 7.030 6.590 6.760 85,637 -0.11(-1.60%)
Jul 02, 2021 7.000 7.000 6.750 6.870 46,135 -0.08(-1.15%)
Jul 01, 2021 7.060 7.060 6.900 6.950 33,998 -0.05(-0.71%)
Jun 30, 2021 6.950 7.200 6.855 7.000 71,294 +0.02(+0.29%)
Jun 29, 2021 6.870 7.130 6.830 6.980 73,436 +0.10(+1.45%)
Jun 28, 2021 7.010 7.350 6.827 6.880 195,086 -0.12(-1.71%)
Jun 25, 2021 6.750 7.090 6.750 7.000 116,703 +0.28(+4.17%)
Jun 24, 2021 6.700 6.990 6.647 6.720 78,216 +0.08(+1.20%)
Jun 23, 2021 6.610 6.770 6.516 6.640 35,805 +0.02(+0.30%)
Jun 22, 2021 6.700 6.700 6.450 6.620 32,414 -0.08(-1.19%)
Jun 21, 2021 6.790 6.880 6.630 6.700 44,142 -0.09(-1.33%)
Jun 18, 2021 6.718 6.816 6.559 6.790 64,273 -0.09(-1.31%)
Jun 17, 2021 6.520 7.390 6.520 6.880 444,625 +0.33(+5.04%)
Jun 16, 2021 6.830 6.850 6.520 6.550 82,803 -0.37(-5.35%)
Jun 15, 2021 7.190 7.440 6.650 6.920 527,066 +0.25(+3.75%)
Jun 14, 2021 6.640 6.760 6.515 6.670 47,632 +0.12(+1.83%)
Jun 11, 2021 6.550 6.640 6.506 6.550 51,384 +0.06(+0.92%)
Jun 10, 2021 6.750 6.870 6.280 6.490 90,940 -0.29(-4.28%)
Jun 09, 2021 7.120 7.120 6.710 6.780 95,735 -0.24(-3.42%)
Jun 08, 2021 7.040 7.200 6.910 7.020 153,015 +0.16(+2.33%)
Jun 07, 2021 6.840 6.930 6.695 6.860 97,844 -0.05(-0.72%)
Jun 04, 2021 6.670 6.920 6.470 6.910 123,950 +0.29(+4.38%)
Jun 03, 2021 6.300 6.685 6.130 6.620 213,239 +0.50(+8.17%)
Jun 02, 2021 6.370 6.470 6.100 6.120 73,600 -0.21(-3.32%)
Jun 01, 2021 6.280 6.370 6.010 6.330 66,130 +0.25(+4.11%)
May 28, 2021 6.300 6.500 6.010 6.080 68,873 -0.20(-3.18%)
May 27, 2021 6.240 6.290 6.017 6.280 70,427 +0.17(+2.78%)
May 26, 2021 5.830 6.260 5.680 6.110 146,825 +0.30(+5.16%)
May 25, 2021 5.750 5.900 5.470 5.810 87,362 +0.01(+0.17%)
May 24, 2021 5.770 5.900 5.510 5.800 88,447 +0.00(+0.00%)
May 21, 2021 5.330 5.800 5.290 5.800 145,205 +0.36(+6.62%)
May 20, 2021 5.850 5.890 5.350 5.440 476,375 +0.04(+0.74%)
May 19, 2021 5.680 5.740 5.310 5.400 119,648 -0.25(-4.42%)
May 18, 2021 5.970 6.080 5.610 5.650 176,973 -0.30(-5.04%)
May 17, 2021 6.260 6.260 5.820 5.950 138,020 -0.24(-3.88%)
May 14, 2021 6.460 6.500 6.010 6.190 118,036 -0.31(-4.77%)
May 13, 2021 6.230 6.530 5.610 6.500 390,205 +0.27(+4.33%)
May 12, 2021 6.610 6.700 6.087 6.230 443,386 -0.12(-1.89%)
May 11, 2021 6.060 6.900 5.950 6.350 389,502 +0.13(+2.09%)
May 10, 2021 6.170 7.170 6.069 6.220 1,997,258 -0.04(-0.64%)
May 07, 2021 5.920 6.990 5.510 6.260 2,772,180 +0.12(+1.95%)
May 06, 2021 5.130 8.850 5.080 6.140 48,539,312 +1.11(+22.07%)
May 05, 2021 5.140 5.246 4.960 5.030 32,560 -0.11(-2.14%)
May 04, 2021 5.220 5.220 5.027 5.140 13,097 -0.06(-1.15%)
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.