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 (%)
Nov 30, 2022 2.680 2.960 2.680 2.960 20,248 +0.26(+9.63%)
Nov 29, 2022 2.500 2.700 2.490 2.700 21,124 +0.26(+10.66%)
Nov 28, 2022 2.380 2.450 2.370 2.440 5,742 +0.07(+2.95%)
Nov 25, 2022 2.350 2.440 2.340 2.370 2,510 +0.01(+0.42%)
Nov 23, 2022 2.275 2.400 2.275 2.360 5,999 +0.11(+4.89%)
Nov 22, 2022 2.220 2.260 2.220 2.250 15,487 +0.03(+1.35%)
Nov 21, 2022 2.220 2.250 2.190 2.220 3,674 +0.02(+0.91%)
Nov 18, 2022 2.150 2.230 2.140 2.200 17,369 +0.05(+2.33%)
Nov 17, 2022 2.250 2.310 2.150 2.150 12,352 -0.16(-6.93%)
Nov 16, 2022 2.350 2.370 2.250 2.310 15,273 -0.09(-3.95%)
Nov 15, 2022 2.400 2.440 2.340 2.405 12,153 +0.04(+1.69%)
Nov 14, 2022 2.320 2.440 2.320 2.365 2,010 +0.01(+0.21%)
Nov 11, 2022 2.340 2.440 2.330 2.360 17,377 +0.01(+0.43%)
Nov 10, 2022 2.250 2.450 2.250 2.350 37,364 +0.10(+4.44%)
Nov 09, 2022 2.200 2.250 2.150 2.250 8,804 +0.08(+3.69%)
Nov 08, 2022 2.100 2.260 2.100 2.170 7,873 -0.01(-0.46%)
Nov 07, 2022 2.220 2.250 2.170 2.180 14,124 +0.01(+0.30%)
Nov 04, 2022 2.180 2.185 2.174 2.174 1,924 -0.04(-1.87%)
Nov 03, 2022 2.120 2.220 2.120 2.215 4,248 +0.04(+2.07%)
Nov 02, 2022 2.160 2.180 2.160 2.170 1,552 -0.03(-1.36%)
Nov 01, 2022 2.170 2.273 2.168 2.200 2,957 -0.01(-0.45%)
Oct 31, 2022 2.110 2.279 2.110 2.210 18,355 -0.02(-0.90%)
Oct 28, 2022 2.310 2.310 2.177 2.230 19,283 +0.04(+1.83%)
Oct 27, 2022 2.370 2.460 2.190 2.190 79,174 +0.12(+5.80%)
Oct 26, 2022 2.130 2.150 2.060 2.070 4,850 +0.01(+0.49%)
Oct 25, 2022 2.060 2.165 2.055 2.060 55,421 -0.01(-0.48%)
Oct 24, 2022 2.120 2.150 2.000 2.070 25,035 +0.01(+0.49%)
Oct 21, 2022 2.125 2.125 2.050 2.060 4,654 +0.00(+0.00%)
Oct 20, 2022 1.990 2.120 1.990 2.060 6,896 +0.00(+0.00%)
Oct 19, 2022 2.130 2.160 2.050 2.060 12,860 -0.08(-3.74%)
Oct 18, 2022 2.170 2.200 2.090 2.140 8,386 +0.10(+4.90%)
Oct 17, 2022 2.110 2.133 2.034 2.040 13,018 -0.07(-3.32%)
Oct 14, 2022 2.120 2.181 2.100 2.110 11,872 -0.02(-0.94%)
Oct 13, 2022 1.950 2.170 1.950 2.130 27,445 +0.13(+6.50%)
Oct 12, 2022 1.930 2.050 1.800 2.000 69,634 +0.05(+2.56%)
Oct 11, 2022 2.010 2.060 1.950 1.950 20,729 -0.05(-2.50%)
Oct 10, 2022 2.200 2.405 2.000 2.000 71,830 -0.21(-9.50%)
Oct 07, 2022 2.500 2.599 2.200 2.210 97,918 -0.29(-11.60%)
Oct 06, 2022 2.490 2.510 2.435 2.500 6,571 +0.08(+3.31%)
Oct 05, 2022 2.500 2.500 2.410 2.420 3,237 -0.03(-1.22%)
Oct 04, 2022 2.535 2.570 2.445 2.450 12,059 -0.10(-3.92%)
Oct 03, 2022 2.440 2.600 2.420 2.550 9,389 +0.10(+4.08%)
Sep 30, 2022 2.420 2.590 2.420 2.450 6,072 +0.01(+0.41%)
Sep 29, 2022 2.490 2.635 2.400 2.440 57,675 -0.05(-1.98%)
Sep 28, 2022 2.500 2.630 2.400 2.489 17,406 +0.01(+0.38%)
Sep 27, 2022 2.380 2.492 2.380 2.480 7,216 +0.07(+2.90%)
Sep 26, 2022 2.470 2.498 2.390 2.410 20,591 -0.06(-2.43%)
Sep 23, 2022 2.800 2.809 2.203 2.470 92,043 -0.29(-10.51%)
Sep 22, 2022 2.760 2.790 2.730 2.760 14,163 -0.04(-1.43%)
Sep 21, 2022 2.740 2.840 2.740 2.800 19,803 -0.05(-1.75%)
Sep 20, 2022 2.810 2.850 2.750 2.850 19,265 +0.01(+0.35%)
Sep 19, 2022 2.760 2.889 2.760 2.840 13,611 +0.00(+0.18%)
Sep 16, 2022 2.980 2.993 2.820 2.835 81,147 -0.10(-3.24%)
Sep 15, 2022 3.010 3.010 2.870 2.930 13,408 +0.03(+1.03%)
Sep 14, 2022 3.020 3.050 2.890 2.900 41,407 -0.05(-1.75%)
Sep 13, 2022 3.030 3.145 2.870 2.952 79,330 -0.20(-6.29%)
Sep 12, 2022 3.190 3.215 3.110 3.150 25,076 -0.02(-0.63%)
Sep 09, 2022 3.000 3.250 3.000 3.170 62,405 +0.17(+5.67%)
Sep 08, 2022 3.080 3.090 2.980 3.000 16,721 -0.03(-0.99%)
Sep 07, 2022 3.040 3.093 2.980 3.030 20,779 +0.02(+0.64%)
Sep 06, 2022 3.057 3.100 2.970 3.011 15,387 +0.03(+0.86%)
Sep 02, 2022 3.020 3.020 2.927 2.985 21,359 -0.04(-1.49%)
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.