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

Lexaria Bioscience Corp (NQ: LEXX )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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%)
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.