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

Lexaria Bioscience Corp (NQ: LEXX )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 6.950 7.200 6.855 7.000 71,294 +0.02(+0.29%)
Jun 29, 2021 6.870 7.130 6.830 6.980 73,436 +0.10(+1.45%)
Jun 28, 2021 7.010 7.350 6.827 6.880 195,086 -0.12(-1.71%)
Jun 25, 2021 6.750 7.090 6.750 7.000 116,703 +0.28(+4.17%)
Jun 24, 2021 6.700 6.990 6.647 6.720 78,216 +0.08(+1.20%)
Jun 23, 2021 6.610 6.770 6.516 6.640 35,805 +0.02(+0.30%)
Jun 22, 2021 6.700 6.700 6.450 6.620 32,414 -0.08(-1.19%)
Jun 21, 2021 6.790 6.880 6.630 6.700 44,142 -0.09(-1.33%)
Jun 18, 2021 6.718 6.816 6.559 6.790 64,273 -0.09(-1.31%)
Jun 17, 2021 6.520 7.390 6.520 6.880 444,625 +0.33(+5.04%)
Jun 16, 2021 6.830 6.850 6.520 6.550 82,803 -0.37(-5.35%)
Jun 15, 2021 7.190 7.440 6.650 6.920 527,066 +0.25(+3.75%)
Jun 14, 2021 6.640 6.760 6.515 6.670 47,632 +0.12(+1.83%)
Jun 11, 2021 6.550 6.640 6.506 6.550 51,384 +0.06(+0.92%)
Jun 10, 2021 6.750 6.870 6.280 6.490 90,940 -0.29(-4.28%)
Jun 09, 2021 7.120 7.120 6.710 6.780 95,735 -0.24(-3.42%)
Jun 08, 2021 7.040 7.200 6.910 7.020 153,015 +0.16(+2.33%)
Jun 07, 2021 6.840 6.930 6.695 6.860 97,844 -0.05(-0.72%)
Jun 04, 2021 6.670 6.920 6.470 6.910 123,950 +0.29(+4.38%)
Jun 03, 2021 6.300 6.685 6.130 6.620 213,239 +0.50(+8.17%)
Jun 02, 2021 6.370 6.470 6.100 6.120 73,600 -0.21(-3.32%)
Jun 01, 2021 6.280 6.370 6.010 6.330 66,130 +0.25(+4.11%)
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%)
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.