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, 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%)
Feb 01, 2022 3.990 4.400 3.990 4.240 37,760 +0.16(+3.92%)
Jan 28, 2022 4.170 4.210 4.000 4.080 73,749 -0.09(-2.16%)
Jan 27, 2022 4.300 4.406 4.100 4.170 51,239 -0.11(-2.57%)
Jan 26, 2022 4.420 4.455 4.280 4.280 25,079 -0.10(-2.28%)
Jan 25, 2022 4.260 4.420 4.220 4.380 20,581 +0.08(+1.86%)
Jan 24, 2022 4.340 4.463 4.200 4.300 136,468 -0.22(-4.87%)
Jan 21, 2022 4.624 4.663 4.410 4.520 51,159 -0.18(-3.83%)
Jan 20, 2022 4.690 4.840 4.630 4.700 63,063 +0.05(+1.08%)
Jan 19, 2022 4.590 4.700 4.470 4.650 71,181 +0.04(+0.87%)
Jan 18, 2022 4.590 4.940 4.480 4.610 92,559 +0.00(+0.00%)
Jan 14, 2022 4.610 0 +0.20(+4.54%)
Jan 13, 2022 4.550 4.580 4.410 4.410 33,757 -0.14(-3.08%)
Jan 12, 2022 4.600 4.600 4.470 4.550 33,995 +0.08(+1.79%)
Jan 11, 2022 4.340 4.536 4.320 4.470 35,798 +0.17(+3.95%)
Jan 10, 2022 4.350 4.350 4.193 4.300 29,853 -0.06(-1.38%)
Jan 07, 2022 4.270 4.480 4.180 4.360 123,304 +0.03(+0.69%)
Jan 06, 2022 4.170 4.330 4.120 4.330 45,041 +0.12(+2.85%)
Jan 05, 2022 4.390 4.440 4.160 4.210 74,499 -0.18(-4.10%)
Jan 04, 2022 4.300 4.530 4.290 4.390 77,619 +0.11(+2.57%)
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.