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

Lexaria Bioscience Corp (NQ: LEXX )

3.090 +0.090 (+3.00%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Apr 29, 2022 2.850 2.970 2.750 2.780 30,423 -0.02(-0.71%)
Apr 28, 2022 2.860 2.925 2.750 2.800 71,293 -0.14(-4.76%)
Apr 27, 2022 2.750 3.000 2.750 2.940 103,135 +0.19(+6.91%)
Apr 26, 2022 3.010 3.049 2.690 2.750 134,779 -0.30(-9.84%)
Apr 25, 2022 3.000 3.140 2.890 3.050 131,989 +0.05(+1.67%)
Apr 22, 2022 3.300 3.300 2.940 3.000 219,982 -0.30(-9.09%)
Apr 21, 2022 3.370 3.491 3.200 3.300 269,939 -0.16(-4.62%)
Apr 20, 2022 4.120 4.120 3.440 3.460 335,955 -0.60(-14.78%)
Apr 19, 2022 3.880 4.240 3.760 4.060 1,187,509 +0.01(+0.25%)
Apr 18, 2022 3.720 4.140 3.320 4.050 1,186,562 +0.22(+5.74%)
Apr 14, 2022 3.620 4.830 3.450 3.830 50,872,124 +0.55(+16.77%)
Apr 13, 2022 3.240 3.300 3.231 3.280 11,185 +0.04(+1.23%)
Apr 12, 2022 3.350 3.369 3.210 3.240 26,571 +0.02(+0.62%)
Apr 11, 2022 3.070 3.370 3.010 3.220 74,717 +0.19(+6.10%)
Apr 08, 2022 3.000 3.050 2.990 3.035 16,134 +0.04(+1.17%)
Apr 07, 2022 3.060 3.070 2.998 3.000 12,086 -0.03(-0.99%)
Apr 06, 2022 3.140 3.164 2.960 3.030 54,727 -0.12(-3.81%)
Apr 05, 2022 3.210 3.210 3.100 3.150 26,346 -0.07(-2.17%)
Apr 04, 2022 3.240 3.250 3.190 3.220 17,383 -0.08(-2.42%)
Apr 01, 2022 3.360 3.369 3.300 3.300 17,334 +0.00(+0.00%)
Mar 31, 2022 3.454 3.454 3.300 3.300 25,032 -0.11(-3.23%)
Mar 30, 2022 3.330 3.419 3.320 3.410 32,907 +0.12(+3.65%)
Mar 29, 2022 3.150 3.320 3.150 3.290 17,752 +0.04(+1.23%)
Mar 28, 2022 3.450 3.566 3.188 3.250 61,844 -0.19(-5.52%)
Mar 25, 2022 3.230 3.440 3.220 3.440 116,680 +0.20(+6.32%)
Mar 24, 2022 3.217 3.280 3.180 3.236 20,193 +0.10(+3.04%)
Mar 23, 2022 3.040 3.230 3.040 3.140 27,441 +0.08(+2.78%)
Mar 22, 2022 2.870 3.080 2.870 3.055 35,127 +0.18(+6.08%)
Mar 21, 2022 2.780 2.965 2.640 2.880 187,642 +0.10(+3.60%)
Mar 18, 2022 2.900 3.100 2.780 2.780 64,984 -0.12(-4.10%)
Mar 17, 2022 3.020 3.100 2.780 2.899 49,804 -0.02(-0.72%)
Mar 16, 2022 3.183 3.214 2.800 2.920 76,822 -0.22(-7.01%)
Mar 15, 2022 3.100 3.405 3.010 3.140 25,241 +0.23(+7.90%)
Mar 14, 2022 3.350 3.485 2.900 2.910 57,652 -0.44(-13.13%)
Mar 11, 2022 3.328 3.400 3.275 3.350 32,574 +0.02(+0.60%)
Mar 10, 2022 3.360 3.410 3.300 3.330 41,715 -0.07(-2.06%)
Mar 09, 2022 3.398 3.464 3.350 3.400 22,803 +0.02(+0.59%)
Mar 08, 2022 3.500 3.500 3.240 3.380 66,012 +0.00(+0.00%)
Mar 07, 2022 3.290 3.470 3.290 3.380 14,362 +0.06(+1.81%)
Mar 04, 2022 3.440 3.530 3.050 3.320 51,174 -0.08(-2.35%)
Mar 03, 2022 3.560 3.594 3.400 3.400 23,358 -0.20(-5.56%)
Mar 02, 2022 3.620 3.740 3.580 3.600 22,190 -0.02(-0.55%)
Mar 01, 2022 3.500 3.720 3.500 3.620 11,197 +0.07(+1.97%)
Feb 28, 2022 3.420 3.690 3.420 3.550 20,800 +0.07(+2.01%)
Feb 25, 2022 3.430 3.560 3.340 3.480 45,275 +0.08(+2.35%)
Feb 24, 2022 3.620 3.620 3.220 3.400 171,237 -0.35(-9.33%)
Feb 23, 2022 3.900 3.900 3.730 3.750 15,991 +0.08(+2.18%)
Feb 22, 2022 3.840 3.843 3.670 3.670 33,919 -0.19(-4.92%)
Feb 18, 2022 3.860 0 +0.06(+1.58%)
Feb 17, 2022 3.840 3.935 3.770 3.800 29,835 -0.09(-2.31%)
Feb 16, 2022 3.860 3.920 3.850 3.890 14,020 -0.01(-0.26%)
Feb 15, 2022 3.620 3.920 3.620 3.900 35,609 +0.28(+7.73%)
Feb 14, 2022 3.540 3.710 3.540 3.620 38,519 +0.04(+0.98%)
Feb 11, 2022 3.800 3.891 3.540 3.585 47,127 -0.19(-4.91%)
Feb 10, 2022 3.870 3.930 3.700 3.770 31,195 -0.12(-3.08%)
Feb 09, 2022 3.880 3.980 3.876 3.890 33,462 +0.02(+0.52%)
Feb 08, 2022 3.840 3.900 3.810 3.870 38,585 -0.03(-0.77%)
Feb 07, 2022 3.890 3.910 3.780 3.900 25,327 -0.03(-0.76%)
Feb 04, 2022 3.900 3.990 3.803 3.930 46,236 +0.08(+2.08%)
Feb 03, 2022 3.810 3.940 3.850 44,311 -0.01(-0.26%)
Feb 02, 2022 4.300 4.710 3.730 3.860 833,775 -0.38(-8.96%)
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.