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

Lexaria Bioscience Corp (NQ: LEXX )

3.090 +0.630 (+25.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 6.100 6.300 6.050 6.190 59,265 +0.05(+0.81%)
Oct 28, 2021 6.330 6.524 6.130 6.140 99,356 -0.16(-2.54%)
Oct 27, 2021 6.330 6.500 6.164 6.300 51,293 -0.05(-0.79%)
Oct 26, 2021 6.410 6.350 6.350 48,813 -0.10(-1.55%)
Oct 25, 2021 6.560 6.830 6.410 6.450 70,066 -0.14(-2.12%)
Oct 22, 2021 6.720 6.740 6.550 6.590 45,850 -0.19(-2.80%)
Oct 21, 2021 6.700 6.830 6.650 6.780 43,342 +0.04(+0.59%)
Oct 20, 2021 6.830 6.971 6.700 6.740 31,045 -0.07(-1.03%)
Oct 19, 2021 6.810 6.970 6.710 6.810 56,559 +0.04(+0.59%)
Oct 18, 2021 6.820 6.820 6.620 6.770 67,495 -0.07(-1.02%)
Oct 15, 2021 6.910 6.910 6.730 6.840 19,796 -0.02(-0.29%)
Oct 14, 2021 6.850 6.910 6.747 6.860 24,517 +0.17(+2.54%)
Oct 13, 2021 6.890 7.150 6.610 6.690 306,632 -0.21(-3.04%)
Oct 12, 2021 6.620 6.961 6.620 6.900 176,699 +0.26(+3.92%)
Oct 11, 2021 6.620 6.700 6.591 6.640 27,644 +0.06(+0.91%)
Oct 08, 2021 6.540 6.710 6.389 6.580 70,097 +0.09(+1.39%)
Oct 07, 2021 6.360 6.550 6.180 6.490 91,696 +0.18(+2.85%)
Oct 06, 2021 6.550 6.590 6.240 6.310 154,895 -0.13(-2.02%)
Oct 05, 2021 6.520 6.714 6.300 6.440 404,213 +0.14(+2.22%)
Oct 04, 2021 6.400 6.400 6.150 6.300 48,821 -0.08(-1.25%)
Oct 01, 2021 6.310 6.422 6.240 6.380 30,506 +0.12(+1.92%)
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%)
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.