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 (%)
Feb 28, 2022 1.070 40 -0.02(-1.84%)
Feb 25, 2022 1.000 1.390 1.000 1.090 3,350 -0.30(-21.58%)
Feb 23, 2022 1.390 211 +0.48(+53.12%)
Feb 22, 2022 1.070 1.070 0.9078 0.9078 747 -0.34(-27.38%)
Feb 16, 2022 1.250 0 +0.00(+0.00%)
Feb 15, 2022 1.250 1.250 1.250 1.250 475 +0.10(+8.70%)
Feb 14, 2022 1.560 1.560 1.150 1.150 1,301 +0.05(+4.54%)
Feb 09, 2022 1.100 0 -0.01(-0.89%)
Feb 07, 2022 1.110 50 +0.01(+0.91%)
Feb 03, 2022 1.100 0 -0.06(-5.17%)
Feb 02, 2022 1.270 1.270 1.160 1.160 715 -0.12(-9.38%)
Feb 01, 2022 1.280 1.280 1.280 1.280 181 +0.05(+4.07%)
Jan 31, 2022 1.250 1.250 1.230 1.230 525 -0.02(-1.59%)
Jan 27, 2022 1.250 9 +0.15(+13.63%)
Jan 26, 2022 1.100 1.111 1.082 1.100 1,208 -0.06(-5.17%)
Jan 25, 2022 1.050 1.240 1.050 1.160 7,236 -0.09(-7.20%)
Jan 24, 2022 1.250 1.250 1.250 1.250 514 -0.10(-7.41%)
Jan 21, 2022 1.350 1.350 1.350 1.350 123 +0.05(+3.85%)
Jan 20, 2022 1.300 1.300 1.300 1.300 300 +0.12(+10.17%)
Jan 19, 2022 1.290 1.290 1.140 1.180 2,300 +0.08(+7.27%)
Jan 18, 2022 1.120 1.120 1.020 1.100 7,749 -0.25(-18.52%)
Jan 13, 2022 1.350 0 +0.15(+12.49%)
Jan 12, 2022 1.235 1.235 1.200 1.200 1,000 -0.04(-3.22%)
Jan 07, 2022 1.240 1.240 1.240 0 +0.04(+3.33%)
Jan 06, 2022 1.260 1.260 1.200 1.200 2,900 -0.04(-3.23%)
Jan 05, 2022 1.350 1.590 1.150 1.240 10,729 -0.05(-3.88%)
Jan 04, 2022 1.410 1.500 1.290 1.290 5,954 -0.28(-17.78%)
Jan 03, 2022 1.550 1.569 1.550 1.569 536 +0.07(+4.59%)
Dec 31, 2021 1.460 1.500 1.415 1.500 4,700 +0.00(+0.00%)
Dec 30, 2021 1.360 1.508 1.360 1.500 1,098 -0.03(-1.96%)
Dec 29, 2021 1.670 1.672 1.380 1.530 25,537 -0.12(-7.27%)
Dec 28, 2021 1.660 1.660 1.650 1.650 508 -0.02(-1.20%)
Dec 27, 2021 1.670 1.670 1.670 1.670 462 +0.02(+1.21%)
Dec 23, 2021 1.600 1.670 1.600 1.650 930 +0.02(+1.23%)
Dec 22, 2021 1.630 1.630 1.630 1.630 200 +0.03(+1.87%)
Dec 17, 2021 1.600 1.600 1.600 0 -0.03(-1.83%)
Dec 16, 2021 1.720 1.720 1.630 1.630 3,610 -0.14(-7.66%)
Dec 15, 2021 1.845 1.845 1.700 1.765 1,320 -0.07(-3.56%)
Dec 14, 2021 1.845 1.990 1.830 1.830 755 -0.03(-1.59%)
Dec 13, 2021 1.720 1.860 1.650 1.860 2,345 +0.16(+9.41%)
Dec 10, 2021 1.650 1.706 1.590 1.700 6,656 -0.44(-20.56%)
Dec 09, 2021 1.760 2.140 1.390 2.140 21,893 +0.30(+16.30%)
Dec 08, 2021 1.790 2.190 1.700 1.840 8,627 +0.20(+12.25%)
Dec 07, 2021 1.990 2.000 1.610 1.639 12,030 -0.07(-4.14%)
Dec 06, 2021 1.690 1.990 1.690 1.710 1,023 +0.02(+1.12%)
Dec 03, 2021 1.850 1.851 1.691 1.691 1,829 -0.18(-9.57%)
Dec 02, 2021 1.970 1.990 1.870 1.870 2,363 -0.18(-8.78%)
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.