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 (%)
Sep 30, 2021 6.320 6.419 6.250 6.260 50,939 -0.03(-0.48%)
Sep 29, 2021 6.650 6.720 6.260 6.290 109,495 -0.29(-4.41%)
Sep 28, 2021 6.850 6.850 6.540 6.580 85,347 -0.27(-3.94%)
Sep 27, 2021 6.870 6.995 6.840 6.850 60,344 -0.01(-0.15%)
Sep 24, 2021 6.760 7.190 6.750 6.860 403,217 +0.10(+1.48%)
Sep 23, 2021 6.800 6.800 6.580 6.760 97,901 +0.04(+0.60%)
Sep 22, 2021 6.620 6.770 6.550 6.720 184,824 +0.10(+1.51%)
Sep 21, 2021 6.420 6.650 6.390 6.620 141,890 +0.23(+3.60%)
Sep 20, 2021 6.200 6.630 6.170 6.390 196,527 +0.07(+1.11%)
Sep 17, 2021 6.190 6.350 6.090 6.320 69,774 +0.18(+2.93%)
Sep 16, 2021 6.220 6.300 6.060 6.140 54,536 -0.07(-1.13%)
Sep 15, 2021 6.310 6.340 6.040 6.210 54,979 -0.04(-0.64%)
Sep 14, 2021 6.080 6.470 5.966 6.250 207,083 +0.23(+3.82%)
Sep 13, 2021 6.140 6.170 5.930 6.020 117,514 -0.15(-2.43%)
Sep 10, 2021 6.400 6.400 6.050 6.170 106,579 -0.17(-2.68%)
Sep 09, 2021 6.580 6.650 6.230 6.340 188,232 -0.27(-4.08%)
Sep 08, 2021 6.640 6.800 6.300 6.610 291,145 -0.39(-5.57%)
Sep 07, 2021 6.840 7.200 6.520 7.000 4,650,436 +0.70(+11.11%)
Sep 03, 2021 6.120 6.330 6.060 6.300 37,310 +0.12(+1.94%)
Sep 02, 2021 6.300 6.350 6.120 6.180 59,124 -0.03(-0.48%)
Sep 01, 2021 6.280 6.380 6.120 6.210 49,761 -0.01(-0.16%)
Aug 31, 2021 6.190 6.390 6.059 6.220 113,336 +0.06(+0.97%)
Aug 30, 2021 6.110 6.480 5.960 6.160 164,077 +0.07(+1.15%)
Aug 27, 2021 6.000 6.270 5.924 6.090 110,017 +0.09(+1.50%)
Aug 26, 2021 6.130 6.170 5.920 6.000 38,874 -0.11(-1.80%)
Aug 25, 2021 6.130 6.250 6.030 6.110 30,133 -0.04(-0.65%)
Aug 24, 2021 6.270 6.520 6.110 6.150 145,039 -0.09(-1.44%)
Aug 23, 2021 5.910 6.370 5.660 6.240 267,704 +0.43(+7.40%)
Aug 20, 2021 5.590 5.840 5.550 5.810 82,948 +0.28(+5.06%)
Aug 19, 2021 5.420 5.595 5.380 5.530 80,891 +0.14(+2.60%)
Aug 18, 2021 5.320 5.500 5.290 5.390 92,215 +0.00(+0.00%)
Aug 17, 2021 5.630 5.790 5.320 5.390 90,053 -0.18(-3.23%)
Aug 16, 2021 5.430 5.620 5.330 5.570 86,790 +0.06(+1.09%)
Aug 13, 2021 5.600 5.630 5.421 5.510 58,827 -0.08(-1.43%)
Aug 12, 2021 5.730 5.790 5.550 5.590 66,207 -0.17(-2.95%)
Aug 11, 2021 5.800 5.846 5.624 5.760 66,421 -0.05(-0.86%)
Aug 10, 2021 5.920 5.920 5.660 5.810 124,914 -0.08(-1.36%)
Aug 09, 2021 6.150 6.150 5.720 5.890 158,525 -0.29(-4.69%)
Aug 06, 2021 6.100 6.200 5.950 6.180 124,101 +0.09(+1.48%)
Aug 05, 2021 6.300 6.320 5.950 6.090 274,830 -0.15(-2.40%)
Aug 04, 2021 6.460 6.480 6.140 6.240 184,654 -0.15(-2.35%)
Aug 03, 2021 6.410 6.700 6.200 6.390 176,745 -0.02(-0.31%)
Aug 02, 2021 6.160 6.850 6.110 6.410 414,198 +0.18(+2.89%)
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%)
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.