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

Lexaria Bioscience Corp (NQ: LEXX )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2021 5.100 5.140 5.000 5.060 18,400 -0.06(-1.17%)
Apr 29, 2021 5.080 5.120 4.975 5.120 10,743 +0.10(+1.99%)
Apr 28, 2021 5.080 5.080 4.860 5.020 41,344 -0.13(-2.52%)
Apr 27, 2021 5.250 5.431 5.000 5.150 23,763 -0.15(-2.83%)
Apr 26, 2021 5.310 5.368 5.120 5.300 29,904 -0.03(-0.56%)
Apr 23, 2021 5.390 5.390 5.083 5.330 36,000 +0.03(+0.57%)
Apr 22, 2021 4.790 5.300 4.790 5.300 19,863 +0.54(+11.34%)
Apr 21, 2021 4.720 4.960 4.670 4.760 27,300 +0.15(+3.25%)
Apr 20, 2021 4.830 4.910 4.500 4.610 54,254 -0.19(-3.96%)
Apr 19, 2021 5.060 5.140 4.800 4.800 33,096 -0.16(-3.23%)
Apr 16, 2021 4.965 5.000 4.800 4.960 63,700 -0.11(-2.17%)
Apr 15, 2021 4.970 5.138 4.970 5.070 25,020 +0.12(+2.42%)
Apr 14, 2021 5.020 5.130 4.900 4.950 48,641 -0.06(-1.20%)
Apr 13, 2021 5.100 5.210 4.960 5.010 26,663 -0.08(-1.57%)
Apr 12, 2021 5.450 5.450 4.900 5.090 63,698 -0.39(-7.12%)
Apr 09, 2021 5.520 5.790 5.320 5.480 24,100 -0.07(-1.26%)
Apr 08, 2021 5.740 5.755 5.410 5.550 18,925 -0.11(-1.94%)
Apr 07, 2021 5.700 5.850 5.560 5.660 23,241 -0.08(-1.39%)
Apr 06, 2021 6.000 6.000 5.650 5.740 31,157 +0.00(+0.00%)
Apr 05, 2021 5.490 5.760 5.470 5.740 23,431 +0.15(+2.68%)
Apr 01, 2021 5.510 5.710 5.300 5.590 28,200 -0.02(-0.36%)
Mar 31, 2021 5.490 5.680 5.310 5.610 30,775 +0.19(+3.51%)
Mar 30, 2021 5.070 5.420 5.070 5.420 32,463 +0.22(+4.23%)
Mar 29, 2021 5.300 5.435 5.030 5.200 31,305 -0.17(-3.17%)
Mar 26, 2021 5.500 5.600 5.300 5.370 21,100 -0.11(-2.01%)
Mar 25, 2021 5.250 5.670 5.130 5.480 42,986 +0.14(+2.62%)
Mar 24, 2021 5.650 5.890 5.260 5.340 85,333 -0.04(-0.74%)
Mar 23, 2021 5.440 5.700 5.320 5.380 49,573 -0.17(-3.06%)
Mar 22, 2021 6.110 6.267 5.090 5.550 225,826 -0.49(-8.11%)
Mar 19, 2021 6.420 6.597 6.020 6.040 123,500 -0.48(-7.36%)
Mar 18, 2021 7.000 7.000 6.410 6.520 75,359 -0.48(-6.86%)
Mar 17, 2021 6.840 7.200 6.810 7.000 171,499 +0.12(+1.74%)
Mar 16, 2021 6.480 6.970 6.380 6.880 349,185 +0.38(+5.85%)
Mar 15, 2021 6.270 6.540 6.250 6.500 57,199 +0.14(+2.20%)
Mar 12, 2021 6.300 6.390 5.930 6.360 72,500 +0.05(+0.79%)
Mar 11, 2021 6.370 6.400 6.140 6.310 65,213 +0.07(+1.12%)
Mar 10, 2021 6.000 6.710 5.900 6.240 272,007 +0.50(+8.71%)
Mar 09, 2021 5.600 5.880 5.530 5.740 63,252 +0.17(+3.05%)
Mar 08, 2021 5.500 5.710 5.500 5.570 40,459 +0.12(+2.20%)
Mar 05, 2021 5.470 5.795 4.801 5.450 128,200 +0.00(+0.00%)
Mar 04, 2021 5.790 6.240 5.380 5.450 102,258 -0.59(-9.77%)
Mar 03, 2021 6.690 6.850 5.750 6.040 155,772 -0.49(-7.50%)
Mar 02, 2021 6.000 6.660 5.850 6.530 258,893 +0.58(+9.75%)
Mar 01, 2021 6.040 6.550 5.840 5.950 94,765 -0.03(-0.50%)
Feb 26, 2021 5.890 6.080 5.790 5.980 97,600 -0.13(-2.13%)
Feb 25, 2021 6.330 6.500 5.990 6.110 90,791 -0.41(-6.29%)
Feb 24, 2021 6.260 6.735 6.260 6.520 82,917 +0.43(+7.06%)
Feb 23, 2021 6.390 6.400 5.550 6.090 216,766 -0.39(-6.02%)
Feb 22, 2021 6.850 6.850 6.360 6.480 184,917 -0.42(-6.09%)
Feb 19, 2021 6.650 7.250 6.650 6.900 133,900 +0.19(+2.83%)
Feb 18, 2021 6.980 6.980 6.660 6.710 76,774 -0.28(-4.01%)
Feb 17, 2021 7.300 7.480 6.830 6.990 200,425 -0.22(-3.05%)
Feb 16, 2021 7.180 7.640 7.020 7.210 256,095 +0.24(+3.44%)
Feb 12, 2021 8.100 8.100 6.800 6.970 220,500 -1.01(-12.66%)
Feb 11, 2021 8.150 8.580 7.270 7.980 331,808 +0.03(+0.38%)
Feb 10, 2021 8.590 9.460 7.620 7.950 495,765 -0.43(-5.13%)
Feb 09, 2021 7.560 8.690 7.510 8.380 488,606 +0.94(+12.63%)
Feb 08, 2021 7.320 7.769 6.750 7.440 354,453 +0.24(+3.33%)
Feb 05, 2021 6.510 7.750 6.510 7.200 532,400 +0.09(+1.27%)
Feb 04, 2021 7.430 7.880 6.600 7.110 895,103 -0.14(-1.93%)
Feb 03, 2021 5.010 7.790 5.000 7.250 3,562,256 +2.41(+49.79%)
Feb 02, 2021 4.800 4.930 4.590 4.840 271,903 +0.09(+1.89%)
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.