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

Lexaria Bioscience Corp (NQ: LEXX )

3.130 +0.130 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2022 2.060 2.290 2.050 2.050 81,950 -0.01(-0.49%)
May 27, 2022 2.050 2.164 2.050 2.060 48,318 +0.05(+2.49%)
May 26, 2022 2.010 2.050 1.960 2.010 30,494 +0.04(+2.03%)
May 25, 2022 1.920 2.000 1.870 1.970 29,157 +0.09(+4.79%)
May 24, 2022 2.000 2.000 1.850 1.880 42,716 -0.14(-6.93%)
May 23, 2022 2.000 2.110 1.960 2.020 13,057 +0.01(+0.50%)
May 20, 2022 2.180 2.180 1.960 2.010 61,330 -0.14(-6.51%)
May 19, 2022 2.010 2.180 1.980 2.150 94,812 +0.18(+9.14%)
May 18, 2022 2.060 2.060 1.955 1.970 58,297 -0.05(-2.48%)
May 17, 2022 2.120 2.120 1.980 2.020 61,483 -0.03(-1.46%)
May 16, 2022 2.000 2.171 2.000 2.050 64,408 +0.00(+0.00%)
May 13, 2022 2.100 2.295 1.920 2.050 177,322 -0.14(-6.39%)
May 12, 2022 2.370 2.463 2.040 2.190 171,141 -0.18(-7.59%)
May 11, 2022 2.460 2.755 2.308 2.370 58,859 -0.11(-4.44%)
May 10, 2022 2.480 2.560 2.463 2.480 72,299 +0.00(+0.00%)
May 09, 2022 2.810 2.850 2.374 2.480 106,008 -0.37(-12.98%)
May 06, 2022 2.750 2.920 2.710 2.850 29,970 +0.13(+4.78%)
May 05, 2022 3.010 3.029 2.640 2.720 45,967 -0.29(-9.63%)
May 04, 2022 2.900 3.020 2.801 3.010 39,145 +0.16(+5.61%)
May 03, 2022 2.550 2.890 2.550 2.850 83,125 +0.24(+9.20%)
May 02, 2022 2.780 2.859 2.525 2.610 84,520 -0.17(-6.12%)
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%)
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.