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 (%)
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%)
May 03, 2021 2.340 2.340 2.340 2.340 480 +0.10(+4.46%)
Apr 30, 2021 2.350 2.350 2.050 2.240 6,200 -0.11(-4.68%)
Apr 29, 2021 2.340 2.350 2.340 2.350 1,587 +0.00(+0.00%)
Apr 28, 2021 2.450 2.450 2.054 2.350 4,250 +0.07(+3.07%)
Apr 27, 2021 2.280 2.280 2.215 2.280 2,454 +0.07(+3.16%)
Apr 26, 2021 2.480 2.480 2.210 2.210 6,909 -0.27(-10.88%)
Apr 23, 2021 2.190 2.480 2.190 2.480 1,700 +0.33(+15.34%)
Apr 21, 2021 2.150 2.150 2.150 0 +0.02(+0.80%)
Apr 20, 2021 2.133 2.133 2.133 2.133 448 -0.16(-7.00%)
Apr 19, 2021 2.310 2.350 2.294 2.294 6,559 -0.19(-7.51%)
Apr 16, 2021 2.350 2.480 2.344 2.480 2,100 +0.13(+5.53%)
Apr 15, 2021 2.150 2.350 2.150 2.350 4,300 +0.07(+3.07%)
Apr 14, 2021 2.450 2.480 2.150 2.280 6,280 +0.05(+2.25%)
Apr 13, 2021 2.230 2.230 2.225 2.230 1,445 -0.16(-6.70%)
Apr 12, 2021 2.450 2.450 2.150 2.390 18,665 +0.28(+13.27%)
Apr 09, 2021 2.110 2.110 2.110 2.110 700 -0.14(-6.22%)
Apr 08, 2021 2.110 2.470 2.110 2.250 16,372 +0.25(+12.50%)
Apr 07, 2021 2.300 2.300 1.900 2.000 16,320 -0.49(-19.68%)
Apr 06, 2021 2.480 2.490 2.480 2.490 529 +0.39(+18.56%)
Apr 05, 2021 2.100 2.100 2.100 2.100 929 -0.14(-6.45%)
Apr 01, 2021 2.310 2.340 2.245 2.245 5,400 -0.15(-6.07%)
Mar 31, 2021 2.330 2.400 2.250 2.390 5,365 +0.10(+4.60%)
Mar 30, 2021 2.150 2.470 2.150 2.285 7,855 +0.13(+6.27%)
Mar 29, 2021 2.450 2.450 2.150 2.150 8,830 -0.30(-12.24%)
Mar 26, 2021 2.440 2.480 2.300 2.450 7,800 +0.00(+0.00%)
Mar 25, 2021 2.450 2.460 2.350 2.450 4,022 +0.10(+4.26%)
Mar 24, 2021 2.200 2.430 2.150 2.350 3,744 +0.15(+6.82%)
Mar 23, 2021 2.120 2.200 2.120 2.200 698 -0.25(-10.21%)
Mar 22, 2021 2.350 2.480 2.350 2.450 23,917 +0.20(+8.89%)
Mar 19, 2021 2.430 2.430 2.100 2.250 9,300 -0.23(-9.27%)
Mar 18, 2021 2.390 2.480 2.090 2.480 36,284 +0.03(+1.22%)
Mar 17, 2021 2.370 2.490 2.370 2.450 16,769 +0.05(+2.08%)
Mar 16, 2021 2.140 2.470 2.140 2.400 18,151 +0.35(+17.07%)
Mar 15, 2021 2.100 2.120 1.980 2.050 25,281 -0.05(-2.38%)
Mar 12, 2021 2.160 2.490 2.100 2.100 33,300 -0.09(-4.11%)
Mar 11, 2021 2.400 2.400 2.162 2.190 1,889 +0.15(+7.35%)
Mar 10, 2021 1.910 2.295 1.850 2.040 48,477 +0.14(+7.36%)
Mar 09, 2021 1.950 1.950 1.900 1.900 1,532 -0.04(-2.06%)
Mar 08, 2021 1.920 2.050 1.810 1.940 14,287 -0.05(-2.51%)
Mar 05, 2021 1.950 2.000 1.900 1.990 7,000 -0.01(-0.50%)
Mar 04, 2021 2.190 2.200 1.940 2.000 16,504 -0.21(-9.50%)
Mar 03, 2021 2.500 2.500 2.010 2.210 823 -0.29(-11.60%)
Mar 02, 2021 2.580 2.796 2.400 2.500 16,457 +0.39(+18.48%)
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.