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 (%)
May 28, 2021 6.300 6.500 6.010 6.080 68,873 -0.20(-3.18%)
May 27, 2021 6.240 6.290 6.017 6.280 70,427 +0.17(+2.78%)
May 26, 2021 5.830 6.260 5.680 6.110 146,825 +0.30(+5.16%)
May 25, 2021 5.750 5.900 5.470 5.810 87,362 +0.01(+0.17%)
May 24, 2021 5.770 5.900 5.510 5.800 88,447 +0.00(+0.00%)
May 21, 2021 5.330 5.800 5.290 5.800 145,205 +0.36(+6.62%)
May 20, 2021 5.850 5.890 5.350 5.440 476,375 +0.04(+0.74%)
May 19, 2021 5.680 5.740 5.310 5.400 119,648 -0.25(-4.42%)
May 18, 2021 5.970 6.080 5.610 5.650 176,973 -0.30(-5.04%)
May 17, 2021 6.260 6.260 5.820 5.950 138,020 -0.24(-3.88%)
May 14, 2021 6.460 6.500 6.010 6.190 118,036 -0.31(-4.77%)
May 13, 2021 6.230 6.530 5.610 6.500 390,205 +0.27(+4.33%)
May 12, 2021 6.610 6.700 6.087 6.230 443,386 -0.12(-1.89%)
May 11, 2021 6.060 6.900 5.950 6.350 389,502 +0.13(+2.09%)
May 10, 2021 6.170 7.170 6.069 6.220 1,997,258 -0.04(-0.64%)
May 07, 2021 5.920 6.990 5.510 6.260 2,772,180 +0.12(+1.95%)
May 06, 2021 5.130 8.850 5.080 6.140 48,539,312 +1.11(+22.07%)
May 05, 2021 5.140 5.246 4.960 5.030 32,560 -0.11(-2.14%)
May 04, 2021 5.220 5.220 5.027 5.140 13,097 -0.06(-1.15%)
May 03, 2021 5.160 5.310 5.020 5.200 16,102 +0.14(+2.77%)
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%)
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.