Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

3.630 -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.770 2.770 2.660 2.720 4,793 +0.03(+0.93%)
Mar 30, 2023 2.700 2.760 2.650 2.695 4,272 -0.01(-0.19%)
Mar 29, 2023 2.587 2.720 2.587 2.700 24,482 +0.22(+8.87%)
Mar 28, 2023 2.600 2.600 2.480 2.480 5,270 -0.08(-3.13%)
Mar 27, 2023 2.520 2.599 2.490 2.560 10,430 +0.06(+2.40%)
Mar 24, 2023 2.590 2.590 2.470 2.500 9,241 -0.06(-2.34%)
Mar 23, 2023 2.500 2.640 2.500 2.560 3,832 +0.09(+3.49%)
Mar 22, 2023 2.482 2.560 2.358 2.474 11,545 -0.05(-1.84%)
Mar 21, 2023 2.580 2.580 2.500 2.520 9,989 -0.01(-0.40%)
Mar 20, 2023 2.630 2.630 2.460 2.530 20,552 -0.02(-0.78%)
Mar 17, 2023 2.640 2.686 2.520 2.550 26,516 -0.20(-7.27%)
Mar 16, 2023 3.050 3.050 2.720 2.750 10,969 +0.04(+1.48%)
Mar 15, 2023 2.810 2.899 2.710 2.710 7,542 -0.08(-2.87%)
Mar 14, 2023 2.950 2.980 2.761 2.790 13,436 -0.18(-6.06%)
Mar 13, 2023 3.000 3.090 2.970 2.970 10,833 +0.03(+1.02%)
Mar 10, 2023 3.180 3.280 2.750 2.940 56,846 -0.24(-7.54%)
Mar 09, 2023 3.270 3.305 3.155 3.180 18,385 -0.11(-3.35%)
Mar 08, 2023 3.320 3.395 3.260 3.290 20,300 -0.06(-1.79%)
Mar 07, 2023 3.450 3.450 3.270 3.350 40,326 -0.12(-3.46%)
Mar 06, 2023 3.180 3.595 3.100 3.470 129,098 +0.34(+10.86%)
Mar 03, 2023 2.910 3.150 2.910 3.130 22,562 +0.07(+2.28%)
Mar 02, 2023 3.010 3.080 2.900 3.060 83,785 +0.10(+3.38%)
Mar 01, 2023 3.070 3.070 2.910 2.960 17,332 -0.07(-2.31%)
Feb 28, 2023 2.990 3.050 2.990 3.030 10,988 +0.00(+0.13%)
Feb 27, 2023 3.021 3.070 2.980 3.026 15,214 +0.03(+0.87%)
Feb 24, 2023 3.030 3.080 2.970 3.000 9,109 -0.06(-1.96%)
Feb 23, 2023 3.060 3.160 3.040 3.060 15,547 +0.01(+0.32%)
Feb 22, 2023 3.090 3.100 2.985 3.050 15,521 +0.08(+2.69%)
Feb 21, 2023 3.250 3.250 2.970 2.970 52,501 -0.07(-2.29%)
Feb 17, 2023 2.950 3.040 2.950 3.040 14,745 +0.08(+2.69%)
Feb 16, 2023 2.940 2.998 2.939 2.960 9,672 -0.01(-0.34%)
Feb 15, 2023 2.910 2.980 2.882 2.970 15,876 +0.04(+1.23%)
Feb 14, 2023 2.730 3.028 2.730 2.934 43,978 +0.20(+7.48%)
Feb 13, 2023 2.750 2.750 2.700 2.730 15,643 -0.08(-2.85%)
Feb 10, 2023 2.810 2.821 2.757 2.810 9,339 -0.02(-0.88%)
Feb 09, 2023 2.800 2.860 2.800 2.835 7,069 +0.05(+1.62%)
Feb 08, 2023 2.760 2.850 2.760 2.790 10,305 +0.03(+1.08%)
Feb 07, 2023 2.950 3.010 2.680 2.760 29,300 -0.15(-5.15%)
Feb 06, 2023 3.010 3.050 2.900 2.910 33,365 -0.10(-3.32%)
Feb 03, 2023 3.020 3.120 3.010 3.010 14,921 +0.00(+0.00%)
Feb 02, 2023 3.140 3.229 3.000 3.010 33,808 -0.13(-4.14%)
Feb 01, 2023 3.160 3.195 3.120 3.140 17,504 -0.07(-2.18%)
Jan 31, 2023 3.300 3.300 3.166 3.210 19,492 -0.03(-0.92%)
Jan 30, 2023 3.000 3.290 2.972 3.240 33,352 +0.30(+10.20%)
Jan 27, 2023 2.850 3.028 2.850 2.940 24,745 +0.10(+3.52%)
Jan 26, 2023 2.870 2.890 2.808 2.840 7,420 -0.02(-0.70%)
Jan 25, 2023 2.870 2.910 2.830 2.860 3,200 -0.01(-0.35%)
Jan 24, 2023 2.990 2.990 2.820 2.870 22,731 +0.12(+4.36%)
Jan 23, 2023 2.720 2.840 2.710 2.750 23,661 +0.03(+1.10%)
Jan 20, 2023 2.710 2.810 2.700 2.720 13,269 -0.01(-0.37%)
Jan 19, 2023 2.841 2.850 2.730 2.730 21,179 -0.05(-1.80%)
Jan 18, 2023 2.900 2.930 2.780 2.780 20,470 +0.00(+0.00%)
Jan 17, 2023 2.820 2.938 2.700 2.780 65,574 +0.01(+0.36%)
Jan 13, 2023 2.770 2.780 2.690 2.770 14,784 +0.03(+1.19%)
Jan 12, 2023 2.650 2.780 2.630 2.737 5,438 +0.09(+3.31%)
Jan 11, 2023 2.660 2.700 2.623 2.650 12,438 +0.05(+1.92%)
Jan 10, 2023 2.520 2.660 2.520 2.600 4,014 -0.00(-0.10%)
Jan 09, 2023 2.690 2.690 2.510 2.603 16,977 -0.09(-3.25%)
Jan 06, 2023 2.670 2.760 2.590 2.690 8,573 +0.02(+0.75%)
Jan 05, 2023 2.720 2.767 2.660 2.670 6,500 -0.03(-1.11%)
Jan 04, 2023 2.600 2.740 2.593 2.700 7,038 +0.15(+5.89%)
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.