Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

2.265 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.190 2.290 2.190 2.265 34,458 +0.06(+2.95%)
Apr 19, 2024 2.260 2.290 2.150 2.200 61,647 -0.05(-2.22%)
Apr 18, 2024 2.340 2.410 2.220 2.250 124,708 -0.09(-3.85%)
Apr 17, 2024 2.300 2.730 2.250 2.340 461,080 +0.03(+1.30%)
Apr 16, 2024 1.980 2.350 1.850 2.310 295,835 +0.32(+16.08%)
Apr 15, 2024 2.120 2.140 1.910 1.990 315,206 -0.13(-6.13%)
Apr 12, 2024 2.640 2.640 2.120 2.120 456,031 -0.39(-15.54%)
Apr 11, 2024 2.600 2.720 2.500 2.510 249,700 -0.15(-5.64%)
Apr 10, 2024 2.650 2.790 2.600 2.660 143,403 -0.04(-1.48%)
Apr 09, 2024 3.030 3.030 2.640 2.700 246,898 -0.26(-8.78%)
Apr 08, 2024 3.180 3.180 2.930 2.960 155,258 -0.09(-2.95%)
Apr 05, 2024 3.120 3.290 3.050 3.050 124,644 -0.14(-4.39%)
Apr 04, 2024 3.290 3.480 3.170 3.190 270,277 -0.22(-6.45%)
Apr 03, 2024 3.380 3.569 3.230 3.410 246,703 -0.06(-1.73%)
Apr 02, 2024 3.360 3.500 3.320 3.470 134,543 +0.05(+1.46%)
Apr 01, 2024 3.820 3.820 3.250 3.420 159,197 -0.21(-5.79%)
Mar 28, 2024 3.700 3.920 3.590 3.630 168,460 -0.08(-2.16%)
Mar 27, 2024 3.840 3.910 3.600 3.710 232,891 -0.08(-2.11%)
Mar 26, 2024 3.920 3.970 3.750 3.790 234,292 -0.16(-4.05%)
Mar 25, 2024 3.460 4.000 3.400 3.950 605,280 +0.48(+13.83%)
Mar 22, 2024 3.420 3.554 3.300 3.470 186,701 +0.03(+0.87%)
Mar 21, 2024 3.700 3.960 3.360 3.440 848,034 -0.26(-7.03%)
Mar 20, 2024 3.980 4.220 3.610 3.700 404,108 -0.30(-7.50%)
Mar 19, 2024 3.340 4.170 2.990 4.000 1,091,568 +0.60(+17.65%)
Mar 18, 2024 3.840 3.892 3.150 3.400 818,051 -0.50(-12.82%)
Mar 15, 2024 3.800 4.050 3.650 3.900 464,837 +0.05(+1.30%)
Mar 14, 2024 4.440 4.490 3.750 3.850 508,673 -0.55(-12.50%)
Mar 13, 2024 4.050 5.178 4.021 4.400 1,001,856 +0.22(+5.26%)
Mar 12, 2024 6.350 6.450 3.360 4.180 3,629,837 -2.07(-33.12%)
Mar 11, 2024 5.540 6.850 5.490 6.250 1,258,109 +0.75(+13.64%)
Mar 08, 2024 5.050 6.010 5.050 5.500 1,543,163 +0.50(+10.00%)
Mar 07, 2024 4.880 5.340 4.200 5.000 1,417,638 +0.52(+11.61%)
Mar 06, 2024 3.500 4.500 3.450 4.480 1,361,405 +1.10(+32.54%)
Mar 05, 2024 3.130 3.610 2.810 3.380 1,001,164 +0.38(+12.67%)
Mar 04, 2024 2.900 3.250 2.750 3.000 643,638 +0.08(+2.74%)
Mar 01, 2024 2.490 2.930 2.310 2.920 1,612,584 -0.53(-15.36%)
Feb 29, 2024 2.780 3.450 2.650 3.450 1,023,372 +0.90(+35.29%)
Feb 28, 2024 2.680 2.950 2.500 2.550 1,013,701 +0.15(+6.25%)
Feb 27, 2024 2.430 2.750 2.260 2.400 706,837 +0.14(+6.19%)
Feb 26, 2024 2.270 2.270 2.180 2.260 137,992 +0.05(+2.26%)
Feb 23, 2024 2.250 2.260 2.060 2.210 93,345 -0.06(-2.64%)
Feb 22, 2024 2.370 2.370 2.130 2.270 290,395 +0.02(+0.89%)
Feb 21, 2024 2.260 2.300 2.220 2.250 103,243 -0.07(-3.02%)
Feb 20, 2024 2.140 2.350 2.140 2.320 205,246 +0.18(+8.41%)
Feb 16, 2024 2.300 2.410 2.100 2.140 428,511 -0.22(-9.32%)
Feb 15, 2024 2.600 2.646 2.250 2.360 432,691 -0.24(-9.23%)
Feb 14, 2024 2.450 2.780 2.400 2.600 315,513 +0.14(+5.69%)
Feb 13, 2024 2.250 2.580 2.250 2.460 233,291 +0.19(+8.37%)
Feb 12, 2024 2.310 2.420 2.210 2.270 204,123 -0.03(-1.30%)
Feb 09, 2024 1.880 2.520 1.880 2.300 788,947 +0.40(+21.05%)
Feb 08, 2024 2.010 2.099 1.900 1.900 138,092 -0.08(-4.04%)
Feb 07, 2024 2.000 2.090 1.900 1.980 226,624 +0.04(+2.06%)
Feb 06, 2024 1.760 2.159 1.701 1.940 549,437 +0.23(+13.45%)
Feb 05, 2024 1.690 2.210 1.650 1.710 533,511 -0.03(-1.72%)
Feb 02, 2024 1.610 1.785 1.500 1.740 237,646 +0.17(+10.83%)
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.