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

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.7996 +0.0896 (+12.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 2.490 2.490 2.290 2.290 13,498 -0.21(-8.22%)
Jul 29, 2021 2.810 2.810 2.400 2.495 14,786 +0.09(+3.79%)
Jul 28, 2021 2.595 2.595 2.400 2.404 11,139 -0.09(-3.76%)
Jul 27, 2021 3.010 3.060 2.350 2.498 80,393 -0.56(-18.37%)
Jul 26, 2021 2.710 3.500 2.700 3.060 53,930 +0.21(+7.37%)
Jul 23, 2021 2.680 2.898 2.551 2.850 5,940 -0.11(-3.72%)
Jul 22, 2021 3.100 3.100 2.620 2.960 25,884 -0.17(-5.43%)
Jul 21, 2021 2.930 5.190 2.930 3.130 665,224 +0.69(+28.28%)
Jul 20, 2021 2.415 2.450 2.415 2.440 1,924 -0.01(-0.41%)
Jul 19, 2021 2.380 2.450 2.380 2.450 475 +0.15(+6.52%)
Jul 15, 2021 2.300 2.300 2.300 0 -0.14(-5.73%)
Jul 14, 2021 2.520 2.520 2.430 2.440 3,767 +0.04(+1.67%)
Jul 13, 2021 2.650 2.650 2.260 2.400 6,677 -0.29(-10.78%)
Jul 12, 2021 2.680 2.690 2.680 2.690 672 +0.09(+3.38%)
Jul 09, 2021 2.660 2.660 2.600 2.602 2,115 +0.15(+6.20%)
Jul 08, 2021 2.540 2.540 2.450 2.450 1,050 -0.15(-5.77%)
Jul 07, 2021 2.590 2.610 2.495 2.600 4,790 +0.23(+9.70%)
Jul 06, 2021 2.510 2.522 2.330 2.370 1,751 -0.14(-5.71%)
Jul 02, 2021 2.590 2.590 2.380 2.514 7,401 -0.07(-2.58%)
Jul 01, 2021 2.590 2.590 2.430 2.580 5,862 +0.07(+2.79%)
Jun 30, 2021 2.520 2.660 2.510 2.510 20,202 +0.02(+0.80%)
Jun 29, 2021 2.610 2.700 2.480 2.490 4,285 -0.15(-5.68%)
Jun 28, 2021 2.590 2.750 2.590 2.640 7,731 -0.06(-2.22%)
Jun 25, 2021 2.460 2.780 2.460 2.700 3,158 +0.26(+10.66%)
Jun 24, 2021 2.167 2.440 2.167 2.440 4,011 +0.00(+0.00%)
Jun 23, 2021 2.640 2.640 2.440 2.440 3,821 -0.06(-2.38%)
Jun 22, 2021 2.565 2.565 2.499 2.499 2,346 -0.08(-3.12%)
Jun 21, 2021 2.567 2.680 2.567 2.580 7,873 -0.07(-2.64%)
Jun 18, 2021 2.750 2.750 2.570 2.650 3,679 +0.00(+0.00%)
Jun 17, 2021 2.990 2.990 2.550 2.650 11,680 -0.15(-5.36%)
Jun 16, 2021 2.820 2.987 2.650 2.800 7,851 -0.02(-0.71%)
Jun 15, 2021 2.800 2.950 2.770 2.820 7,828 +0.02(+0.71%)
Jun 14, 2021 2.995 2.995 2.650 2.800 2,458 -0.10(-3.44%)
Jun 11, 2021 2.900 3.000 2.850 2.900 4,056 -0.02(-0.67%)
Jun 10, 2021 2.910 2.919 2.910 2.919 612 -0.20(-6.41%)
Jun 09, 2021 3.119 3.330 3.119 3.119 450 -0.08(-2.52%)
Jun 08, 2021 2.907 3.200 2.907 3.200 4,565 +0.25(+8.60%)
Jun 07, 2021 3.000 3.117 2.930 2.946 3,703 +0.02(+0.74%)
Jun 04, 2021 2.925 2.925 2.925 2.925 151 -0.07(-2.17%)
Jun 03, 2021 2.850 2.990 2.850 2.990 1,401 +0.24(+8.73%)
Jun 01, 2021 2.750 2.750 2.750 0 -0.23(-7.72%)
May 28, 2021 2.750 2.980 2.470 2.980 725 -0.02(-0.66%)
May 27, 2021 3.050 3.100 2.975 3.000 5,401 +0.15(+5.26%)
May 26, 2021 2.600 2.850 2.600 2.850 1,389 +0.26(+10.03%)
May 25, 2021 2.520 2.590 2.520 2.590 1,622 -0.12(-4.43%)
May 21, 2021 2.710 2.710 2.710 0 -0.14(-4.91%)
May 20, 2021 2.790 2.850 2.787 2.850 2,597 +0.07(+2.52%)
May 19, 2021 2.830 2.860 2.780 2.780 1,630 -0.09(-3.14%)
May 18, 2021 2.834 2.910 2.810 2.870 9,529 +0.01(+0.35%)
May 17, 2021 2.800 2.920 2.800 2.860 2,508 -0.03(-1.04%)
May 14, 2021 2.720 2.890 2.660 2.890 4,802 -0.08(-2.69%)
May 13, 2021 3.040 3.040 2.960 2.970 2,551 -0.03(-1.00%)
May 12, 2021 2.880 3.000 2.880 3.000 1,022 +0.00(+0.00%)
May 11, 2021 2.690 3.000 2.690 3.000 570 +0.25(+9.09%)
May 10, 2021 2.800 3.140 2.510 2.750 7,554 -0.20(-6.78%)
May 07, 2021 3.000 3.250 2.440 2.950 14,782 +0.02(+0.62%)
May 06, 2021 2.380 3.750 2.050 2.932 175,929 +0.73(+33.26%)
May 05, 2021 2.420 2.420 2.200 2.200 7,550 -0.14(-5.97%)
May 04, 2021 2.340 2.340 2.340 2.340 5,393 -0.00(-0.01%)
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.