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 (%)
Dec 30, 2022 2.250 2.540 2.250 2.460 9,097 +0.00(+0.00%)
Dec 29, 2022 2.250 2.500 2.250 2.460 12,317 +0.11(+4.68%)
Dec 28, 2022 2.310 2.400 2.310 2.350 3,209 -0.00(-0.21%)
Dec 27, 2022 2.400 2.530 2.340 2.355 10,815 -0.10(-3.88%)
Dec 23, 2022 2.490 2.512 2.431 2.450 5,749 -0.01(-0.41%)
Dec 22, 2022 2.430 2.475 2.361 2.460 10,149 +0.01(+0.41%)
Dec 21, 2022 2.300 2.650 2.300 2.450 25,983 +0.13(+5.60%)
Dec 20, 2022 2.350 2.420 2.270 2.320 5,344 -0.10(-4.13%)
Dec 19, 2022 2.510 2.600 2.415 2.420 13,322 -0.26(-9.70%)
Dec 16, 2022 2.825 2.825 2.645 2.680 10,901 -0.11(-3.94%)
Dec 15, 2022 2.850 2.990 2.720 2.790 33,546 -0.08(-2.79%)
Dec 14, 2022 2.970 3.000 2.850 2.870 26,291 -0.09(-3.04%)
Dec 13, 2022 2.890 3.000 2.890 2.960 6,958 +0.00(+0.00%)
Dec 12, 2022 2.926 2.960 2.905 2.960 7,573 +0.03(+1.02%)
Dec 09, 2022 2.910 2.950 2.910 2.930 14,721 +0.01(+0.34%)
Dec 08, 2022 2.927 2.927 2.902 2.920 7,395 +0.02(+0.69%)
Dec 07, 2022 2.905 2.920 2.869 2.900 5,625 +0.04(+1.40%)
Dec 06, 2022 2.928 2.930 2.850 2.860 10,323 -0.07(-2.39%)
Dec 05, 2022 2.870 2.950 2.870 2.930 11,023 -0.02(-0.67%)
Dec 02, 2022 3.000 3.000 2.890 2.950 10,209 -0.03(-1.01%)
Dec 01, 2022 2.880 3.120 2.880 2.980 36,537 +0.02(+0.68%)
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%)
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.