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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 28, 2022 4.170 4.210 4.000 4.080 73,749 -0.09(-2.16%)
Jan 27, 2022 4.300 4.406 4.100 4.170 51,239 -0.11(-2.57%)
Jan 26, 2022 4.420 4.455 4.280 4.280 25,079 -0.10(-2.28%)
Jan 25, 2022 4.260 4.420 4.220 4.380 20,581 +0.08(+1.86%)
Jan 24, 2022 4.340 4.463 4.200 4.300 136,468 -0.22(-4.87%)
Jan 21, 2022 4.624 4.663 4.410 4.520 51,159 -0.18(-3.83%)
Jan 20, 2022 4.690 4.840 4.630 4.700 63,063 +0.05(+1.08%)
Jan 19, 2022 4.590 4.700 4.470 4.650 71,181 +0.04(+0.87%)
Jan 18, 2022 4.590 4.940 4.480 4.610 92,559 +0.00(+0.00%)
Jan 14, 2022 4.610 0 +0.20(+4.54%)
Jan 13, 2022 4.550 4.580 4.410 4.410 33,757 -0.14(-3.08%)
Jan 12, 2022 4.600 4.600 4.470 4.550 33,995 +0.08(+1.79%)
Jan 11, 2022 4.340 4.536 4.320 4.470 35,798 +0.17(+3.95%)
Jan 10, 2022 4.350 4.350 4.193 4.300 29,853 -0.06(-1.38%)
Jan 07, 2022 4.270 4.480 4.180 4.360 123,304 +0.03(+0.69%)
Jan 06, 2022 4.170 4.330 4.120 4.330 45,041 +0.12(+2.85%)
Jan 05, 2022 4.390 4.440 4.160 4.210 74,499 -0.18(-4.10%)
Jan 04, 2022 4.300 4.530 4.290 4.390 77,619 +0.11(+2.57%)
Jan 03, 2022 4.010 4.370 4.000 4.280 136,974 +0.25(+6.20%)
Dec 31, 2021 4.100 4.170 3.870 4.030 83,878 -0.04(-0.98%)
Dec 30, 2021 3.870 4.140 3.870 4.070 65,282 +0.20(+5.17%)
Dec 29, 2021 4.100 4.492 3.779 3.870 707,363 -0.27(-6.52%)
Dec 28, 2021 4.210 4.290 4.090 4.140 117,705 -0.09(-2.13%)
Dec 27, 2021 4.190 4.350 4.190 4.230 111,738 +0.04(+0.95%)
Dec 23, 2021 4.250 4.390 4.170 4.190 116,213 -0.06(-1.41%)
Dec 22, 2021 4.340 4.395 4.250 4.250 54,830 -0.15(-3.41%)
Dec 21, 2021 4.150 4.450 4.072 4.400 107,582 +0.24(+5.77%)
Dec 20, 2021 4.320 4.350 4.130 4.160 130,855 -0.26(-5.88%)
Dec 17, 2021 4.430 4.650 4.290 4.420 90,103 -0.11(-2.43%)
Dec 16, 2021 4.360 4.930 4.280 4.530 581,125 +0.04(+0.89%)
Dec 15, 2021 4.650 4.763 4.180 4.490 137,878 -0.16(-3.44%)
Dec 14, 2021 5.080 5.080 4.550 4.650 160,482 -0.51(-9.88%)
Dec 13, 2021 4.930 5.280 4.772 5.160 193,876 +0.22(+4.45%)
Dec 10, 2021 4.920 4.960 4.750 4.940 287,867 -0.04(-0.80%)
Dec 09, 2021 5.280 5.400 4.900 4.980 487,774 -0.62(-11.07%)
Dec 08, 2021 5.640 6.110 5.130 5.600 13,197,314 +0.68(+13.82%)
Dec 07, 2021 4.740 5.100 4.740 4.920 36,915 +0.20(+4.24%)
Dec 06, 2021 4.780 4.890 4.580 4.720 44,568 -0.09(-1.87%)
Dec 03, 2021 5.060 5.060 4.800 4.810 82,454 -0.19(-3.80%)
Dec 02, 2021 5.060 5.190 4.860 5.000 132,385 -0.09(-1.77%)
Dec 01, 2021 5.450 5.645 5.090 5.090 70,756 -0.21(-3.96%)
Nov 30, 2021 5.380 5.533 5.010 5.300 49,245 -0.15(-2.75%)
Nov 29, 2021 5.350 5.690 5.310 5.450 41,445 +0.11(+2.06%)
Nov 26, 2021 5.320 5.655 5.100 5.340 25,717 +0.02(+0.38%)
Nov 24, 2021 5.180 5.380 5.120 5.320 59,407 +0.09(+1.72%)
Nov 23, 2021 5.310 5.671 5.200 5.230 42,278 -0.02(-0.48%)
Nov 22, 2021 5.705 5.705 5.220 5.255 159,379 -0.32(-5.66%)
Nov 19, 2021 5.760 5.880 5.550 5.570 65,024 -0.18(-3.13%)
Nov 18, 2021 6.100 5.770 5.750 5.750 82,016 -0.33(-5.43%)
Nov 17, 2021 6.110 6.200 6.040 6.080 53,230 -0.04(-0.65%)
Nov 16, 2021 6.390 6.470 6.100 6.120 101,852 -0.32(-4.97%)
Nov 15, 2021 6.540 6.610 6.440 6.440 47,813 -0.12(-1.83%)
Nov 12, 2021 6.540 6.590 6.400 6.560 64,560 +0.04(+0.61%)
Nov 11, 2021 6.550 6.627 6.333 6.520 43,638 +0.02(+0.31%)
Nov 10, 2021 6.660 6.420 6.500 61,437 -0.05(-0.76%)
Nov 09, 2021 6.410 6.590 6.359 6.550 47,162 +0.15(+2.34%)
Nov 08, 2021 6.300 6.490 6.150 6.400 60,011 +0.12(+1.91%)
Nov 05, 2021 6.340 6.400 6.250 6.280 23,136 -0.06(-0.95%)
Nov 04, 2021 6.390 6.440 6.290 6.340 23,634 -0.06(-0.94%)
Nov 03, 2021 6.430 6.464 6.267 6.400 35,303 +0.14(+2.24%)
Nov 02, 2021 6.380 6.390 6.205 6.260 32,838 -0.07(-1.11%)
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.