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, 2023 0.7300 0.7630 0.7096 0.7303 33,343 -0.01(-1.64%)
Jun 29, 2023 0.7759 0.7949 0.7201 0.7425 28,596 -0.00(-0.56%)
Jun 28, 2023 0.7500 0.7833 0.7090 0.7467 27,153 +0.04(+5.30%)
Jun 27, 2023 0.8100 0.8200 0.7090 0.7091 83,684 -0.09(-11.80%)
Jun 26, 2023 0.7951 0.8200 0.7905 0.8040 40,337 +0.01(+1.72%)
Jun 23, 2023 0.8000 0.8328 0.7901 0.7904 62,231 -0.04(-5.34%)
Jun 22, 2023 0.7700 0.8400 0.7503 0.8350 187,067 +0.07(+8.51%)
Jun 21, 2023 0.7300 0.7702 0.7300 0.7695 83,025 +0.04(+5.27%)
Jun 20, 2023 0.7000 0.7311 0.7000 0.7310 109,226 +0.03(+4.43%)
Jun 16, 2023 0.7520 0.7520 0.6602 0.7000 273,736 +0.01(+1.42%)
Jun 15, 2023 0.7300 0.7300 0.6488 0.6902 155,621 -0.03(-4.43%)
Jun 14, 2023 0.7152 0.7367 0.7101 0.7222 8,740 -0.00(-0.54%)
Jun 13, 2023 0.7402 0.7428 0.7001 0.7261 46,771 -0.03(-3.70%)
Jun 12, 2023 0.7500 0.7600 0.7402 0.7540 14,247 +0.01(+1.43%)
Jun 09, 2023 0.7561 0.7700 0.7433 0.7434 70,552 -0.03(-3.80%)
Jun 08, 2023 0.7612 0.7800 0.7505 0.7728 32,547 +0.01(+1.52%)
Jun 07, 2023 0.7500 0.7613 0.7420 0.7612 25,416 +0.00(+0.09%)
Jun 06, 2023 0.7500 0.7605 0.7300 0.7605 27,265 +0.00(+0.07%)
Jun 05, 2023 0.7500 0.7643 0.7301 0.7600 16,537 +0.00(+0.60%)
Jun 02, 2023 0.8000 0.8000 0.7300 0.7555 69,800 -0.00(-0.59%)
Jun 01, 2023 0.7500 0.7744 0.7401 0.7600 41,600 +0.02(+2.32%)
May 31, 2023 0.7300 0.7498 0.7200 0.7428 41,389 +0.01(+1.61%)
May 30, 2023 0.7800 0.8000 0.7301 0.7310 44,248 -0.05(-6.71%)
May 26, 2023 0.7600 0.8400 0.7500 0.7836 101,885 +0.03(+4.48%)
May 25, 2023 0.7800 0.7800 0.7500 0.7500 73,035 -0.01(-1.35%)
May 24, 2023 0.7800 0.7850 0.7000 0.7603 204,467 -0.02(-2.59%)
May 23, 2023 0.7600 0.8800 0.7000 0.7805 1,662,823 +0.09(+13.21%)
May 22, 2023 0.7400 0.7700 0.6500 0.6894 344,432 -0.06(-8.25%)
May 19, 2023 0.8200 0.8292 0.7500 0.7514 493,406 -0.13(-14.94%)
May 18, 2023 0.7450 0.9150 0.7307 0.8834 2,383,097 +0.14(+19.60%)
May 17, 2023 0.7400 0.7400 0.7200 0.7386 63,189 -0.00(-0.19%)
May 16, 2023 0.7250 0.7503 0.7250 0.7400 32,772 +0.02(+2.10%)
May 15, 2023 0.7850 0.7850 0.7200 0.7248 94,530 -0.03(-3.87%)
May 12, 2023 0.7800 0.8099 0.7481 0.7540 49,770 -0.03(-3.80%)
May 11, 2023 0.7820 0.8300 0.7600 0.7838 175,502 +0.01(+1.14%)
May 10, 2023 0.7602 0.7900 0.7301 0.7750 309,259 -0.02(-1.91%)
May 09, 2023 0.7420 0.8000 0.7050 0.7901 1,274,836 -0.23(-22.92%)
May 08, 2023 1.270 1.325 1.010 1.025 250,564 -0.29(-21.76%)
May 05, 2023 1.370 1.370 1.210 1.310 93,578 -0.06(-4.38%)
May 04, 2023 1.550 1.550 1.370 1.370 118,064 -0.25(-15.43%)
May 03, 2023 1.790 1.816 1.620 1.620 45,777 -0.24(-12.90%)
May 02, 2023 1.860 1.870 1.860 1.860 19,462 +0.00(+0.00%)
May 01, 2023 2.020 2.090 1.800 1.860 80,703 -0.23(-11.00%)
Apr 28, 2023 2.200 2.200 2.060 2.090 19,596 -0.09(-4.28%)
Apr 27, 2023 2.220 2.290 2.160 2.183 8,726 -0.08(-3.39%)
Apr 26, 2023 2.240 2.260 2.195 2.260 2,856 +0.06(+2.73%)
Apr 25, 2023 2.300 2.300 2.170 2.200 10,054 -0.06(-2.66%)
Apr 24, 2023 2.270 2.300 2.250 2.260 13,577 -0.01(-0.44%)
Apr 21, 2023 2.260 2.290 2.250 2.270 15,038 +0.07(+3.18%)
Apr 20, 2023 2.280 2.300 2.200 2.200 18,187 -0.04(-1.79%)
Apr 19, 2023 2.200 2.250 2.150 2.240 13,568 -0.02(-0.88%)
Apr 18, 2023 2.270 2.270 2.150 2.260 33,591 +0.09(+4.15%)
Apr 17, 2023 2.250 2.250 2.170 2.170 27,535 -0.01(-0.46%)
Apr 14, 2023 2.340 2.360 2.180 2.180 20,428 -0.13(-5.63%)
Apr 13, 2023 2.267 2.400 2.267 2.310 10,059 +0.03(+1.32%)
Apr 12, 2023 2.370 2.370 2.250 2.280 33,830 -0.05(-1.94%)
Apr 11, 2023 2.350 2.400 2.325 2.325 7,600 -0.02(-1.06%)
Apr 10, 2023 2.370 2.400 2.340 2.350 11,067 -0.02(-0.84%)
Apr 06, 2023 2.356 2.440 2.356 2.370 8,788 +0.04(+1.94%)
Apr 05, 2023 2.500 2.500 2.310 2.325 6,855 -0.06(-2.72%)
Apr 04, 2023 2.580 2.580 2.380 2.390 33,624 -0.30(-11.03%)
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.