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

Lexaria Bioscience Corp (NQ: LEXX )

2.310 +0.320 (+16.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 0.8502 0.9999 0.8502 0.9999 50,196 +0.03(+3.08%)
Sep 28, 2023 1.000 1.000 0.9700 0.9700 22,133 +0.01(+1.04%)
Sep 27, 2023 1.000 0.9999 0.9533 0.9600 67,587 +0.01(+1.05%)
Sep 26, 2023 0.9300 0.9500 0.9000 0.9500 36,962 +0.05(+5.56%)
Sep 25, 2023 0.9000 0.9190 0.9000 0.9000 15,551 -0.03(-3.49%)
Sep 22, 2023 0.9358 0.9699 0.9000 0.9325 32,223 +0.01(+1.36%)
Sep 21, 2023 0.9000 0.9200 0.9000 0.9200 25,292 +0.02(+1.69%)
Sep 20, 2023 0.9100 0.9399 0.9000 0.9047 21,079 -0.01(-0.57%)
Sep 19, 2023 0.9189 0.9189 0.8627 0.9099 47,400 -0.00(-0.01%)
Sep 18, 2023 0.8600 0.9142 0.8600 0.9100 41,115 +0.04(+4.48%)
Sep 15, 2023 0.9500 0.9799 0.8710 0.8710 93,213 -0.08(-8.34%)
Sep 14, 2023 1.010 1.010 0.9500 0.9502 43,063 -0.01(-1.02%)
Sep 13, 2023 0.9200 0.9762 0.8700 0.9600 28,107 +0.04(+4.81%)
Sep 12, 2023 0.8800 0.9159 0.8800 0.9159 14,069 +0.04(+4.54%)
Sep 11, 2023 0.9000 0.9150 0.8500 0.8761 12,731 -0.01(-1.57%)
Sep 08, 2023 0.8924 0.9392 0.8502 0.8901 16,309 +0.03(+3.14%)
Sep 07, 2023 0.9000 0.9100 0.8442 0.8630 92,126 -0.03(-3.34%)
Sep 06, 2023 0.9215 0.9549 0.8900 0.8928 110,259 -0.06(-6.02%)
Sep 05, 2023 0.9800 1.045 0.8950 0.9500 102,910 -0.05(-5.00%)
Sep 01, 2023 1.020 1.057 1.000 1.000 145,616 -0.05(-4.75%)
Aug 31, 2023 1.000 1.090 1.000 1.050 53,590 +0.06(+6.05%)
Aug 30, 2023 1.040 1.090 0.9900 0.9900 86,979 -0.04(-3.88%)
Aug 29, 2023 1.050 1.050 0.9900 1.030 196,547 +0.00(+0.01%)
Aug 28, 2023 1.150 1.150 1.020 1.030 92,827 -0.05(-4.48%)
Aug 25, 2023 1.110 1.110 1.070 1.078 12,016 -0.01(-1.08%)
Aug 24, 2023 1.080 1.100 1.070 1.090 38,371 -0.02(-1.38%)
Aug 23, 2023 1.150 1.150 1.060 1.105 88,784 +0.04(+3.29%)
Aug 22, 2023 1.090 1.100 1.040 1.070 56,342 -0.01(-0.93%)
Aug 21, 2023 1.040 1.139 1.040 1.080 63,936 +0.05(+4.85%)
Aug 18, 2023 1.110 1.110 1.020 1.030 100,449 -0.01(-0.96%)
Aug 17, 2023 1.050 1.050 0.9900 1.040 43,208 -0.02(-1.89%)
Aug 16, 2023 1.170 1.178 1.030 1.060 133,371 -0.05(-4.50%)
Aug 15, 2023 1.000 1.197 1.000 1.110 204,915 +0.08(+7.78%)
Aug 14, 2023 1.010 1.050 1.000 1.030 85,347 +0.02(+1.97%)
Aug 11, 2023 1.010 1.020 0.9500 1.010 61,459 -0.01(-0.98%)
Aug 10, 2023 1.050 1.050 0.9000 1.020 168,666 +0.03(+2.70%)
Aug 09, 2023 0.9300 1.049 0.9199 0.9932 382,282 +0.06(+6.81%)
Aug 08, 2023 0.8900 0.9300 0.8800 0.9299 58,706 +0.05(+5.67%)
Aug 07, 2023 0.9399 0.9399 0.8800 0.8800 19,008 -0.02(-2.23%)
Aug 04, 2023 0.8410 0.9500 0.8201 0.9001 189,841 +0.06(+7.03%)
Aug 03, 2023 0.8500 0.8700 0.8000 0.8410 37,861 +0.01(+1.33%)
Aug 02, 2023 0.8190 0.8500 0.8001 0.8300 30,462 -0.02(-1.78%)
Aug 01, 2023 0.8300 0.8500 0.8000 0.8450 57,079 +0.01(+1.38%)
Jul 31, 2023 0.8400 0.9000 0.8110 0.8335 53,616 +0.02(+2.91%)
Jul 28, 2023 0.8000 0.8200 0.7801 0.8099 40,835 +0.01(+1.87%)
Jul 27, 2023 0.7700 0.8149 0.7700 0.7950 37,609 +0.02(+2.82%)
Jul 26, 2023 0.7801 0.8000 0.7598 0.7732 29,496 -0.02(-1.94%)
Jul 25, 2023 0.8600 0.9087 0.7613 0.7885 97,051 -0.06(-7.24%)
Jul 24, 2023 0.9200 0.9151 0.8350 0.8500 135,718 -0.01(-1.70%)
Jul 21, 2023 0.8000 0.9199 0.7825 0.8647 377,492 +0.10(+13.78%)
Jul 20, 2023 0.7700 0.8331 0.7300 0.7600 101,299 -0.02(-2.56%)
Jul 19, 2023 0.8500 0.9500 0.7800 0.7800 976,584 -0.02(-2.32%)
Jul 18, 2023 0.7687 0.8377 0.7687 0.7985 30,082 +0.03(+4.19%)
Jul 17, 2023 0.8500 0.8527 0.7200 0.7664 35,930 -0.06(-7.41%)
Jul 14, 2023 0.8342 0.8342 0.8000 0.8277 18,320 -0.00(-0.28%)
Jul 13, 2023 0.8500 0.8799 0.8200 0.8300 72,810 -0.02(-2.35%)
Jul 12, 2023 0.8229 0.8700 0.8229 0.8500 66,942 +0.02(+2.51%)
Jul 11, 2023 0.7893 0.8399 0.7892 0.8292 64,134 +0.03(+3.84%)
Jul 10, 2023 0.7900 0.7999 0.7551 0.7985 30,439 +0.04(+5.07%)
Jul 07, 2023 0.7200 0.7996 0.7200 0.7600 39,737 -0.01(-1.30%)
Jul 06, 2023 0.7200 0.7700 0.7100 0.7700 28,277 +0.05(+6.94%)
Jul 05, 2023 0.7100 0.7461 0.7051 0.7200 38,467 -0.03(-4.00%)
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.