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

Lexaria Bioscience Corp. - Common Stock (NQ: LEXX )

2.230 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.220 2.240 2.150 2.230 96,297 +0.07(+3.24%)
Dec 19, 2024 2.130 2.210 2.050 2.160 92,614 +0.05(+2.37%)
Dec 18, 2024 2.110 2.200 2.050 2.110 123,910 +0.03(+1.44%)
Dec 17, 2024 2.200 2.275 2.000 2.080 354,285 -0.08(-3.70%)
Dec 16, 2024 2.230 2.310 2.080 2.160 177,186 -0.08(-3.57%)
Dec 13, 2024 2.350 2.390 2.170 2.240 238,037 -0.02(-0.88%)
Dec 12, 2024 2.330 2.420 2.220 2.260 235,883 -0.08(-3.42%)
Dec 11, 2024 2.500 2.525 2.320 2.340 188,709 -0.14(-5.65%)
Dec 10, 2024 2.500 2.540 2.330 2.480 300,148 +0.07(+2.90%)
Dec 09, 2024 2.490 2.530 2.340 2.410 127,013 +0.04(+1.69%)
Dec 06, 2024 2.290 2.500 2.280 2.370 136,579 +0.03(+1.28%)
Dec 05, 2024 2.610 2.610 2.270 2.340 304,569 -0.25(-9.65%)
Dec 04, 2024 2.830 2.850 2.430 2.590 271,647 -0.11(-4.07%)
Dec 03, 2024 2.300 2.700 2.290 2.700 429,470 +0.46(+20.54%)
Dec 02, 2024 2.070 2.280 2.060 2.240 189,452 +0.16(+7.69%)
Nov 29, 2024 2.140 2.280 2.070 2.080 44,107 -0.01(-0.48%)
Nov 27, 2024 2.080 2.255 2.040 2.090 89,336 -0.04(-1.88%)
Nov 26, 2024 2.300 2.400 2.080 2.130 408,529 -0.02(-0.93%)
Nov 25, 2024 2.090 2.310 2.060 2.150 123,701 +0.06(+2.87%)
Nov 22, 2024 2.150 2.200 2.030 2.090 115,557 -0.07(-3.24%)
Nov 21, 2024 2.190 2.233 2.120 2.160 101,049 -0.04(-1.82%)
Nov 20, 2024 2.190 2.280 2.155 2.200 101,631 +0.03(+1.38%)
Nov 19, 2024 2.080 2.200 2.020 2.170 74,738 +0.08(+3.83%)
Nov 18, 2024 2.030 2.120 1.970 2.090 131,836 +0.08(+3.98%)
Nov 15, 2024 2.120 2.142 1.950 2.010 166,725 -0.11(-5.19%)
Nov 14, 2024 2.280 2.320 2.100 2.120 174,281 -0.14(-6.19%)
Nov 13, 2024 2.340 2.420 2.220 2.260 155,949 -0.04(-1.74%)
Nov 12, 2024 2.320 2.335 2.200 2.300 318,998 -0.01(-0.43%)
Nov 11, 2024 2.400 2.400 2.220 2.310 107,623 -0.05(-2.12%)
Nov 08, 2024 2.360 2.420 2.250 2.360 210,344 +0.04(+1.72%)
Nov 07, 2024 2.220 2.350 2.180 2.320 181,576 +0.13(+5.94%)
Nov 06, 2024 2.250 2.250 2.170 2.190 105,846 -0.04(-1.79%)
Nov 05, 2024 2.260 2.305 2.160 2.230 119,631 -0.05(-2.19%)
Nov 04, 2024 2.330 2.460 2.220 2.280 127,577 -0.04(-1.72%)
Nov 01, 2024 2.160 2.375 2.160 2.320 119,792 +0.17(+7.91%)
Oct 31, 2024 2.250 2.400 2.150 2.150 204,433 -0.12(-5.29%)
Oct 30, 2024 2.340 2.380 2.160 2.270 129,839 -0.09(-3.81%)
Oct 29, 2024 2.500 2.520 2.320 2.360 154,205 -0.16(-6.35%)
Oct 28, 2024 2.670 2.676 2.480 2.520 174,565 -0.13(-4.91%)
Oct 25, 2024 2.750 2.750 2.600 2.650 71,511 -0.08(-2.93%)
Oct 24, 2024 2.780 2.780 2.650 2.730 69,676 +0.03(+1.11%)
Oct 23, 2024 2.850 2.850 2.602 2.700 164,396 -0.06(-2.17%)
Oct 22, 2024 2.750 2.870 2.700 2.760 100,573 +0.01(+0.36%)
Oct 21, 2024 2.800 2.852 2.700 2.750 111,714 -0.01(-0.36%)
Oct 18, 2024 2.830 2.910 2.740 2.760 76,567 -0.07(-2.47%)
Oct 17, 2024 2.900 3.050 2.790 2.830 188,997 -0.04(-1.39%)
Oct 16, 2024 2.880 2.900 2.760 2.870 137,609 +0.00(+0.00%)
Oct 15, 2024 3.060 3.060 2.820 2.870 133,130 -0.19(-6.21%)
Oct 14, 2024 3.120 3.150 2.970 3.060 52,268 -0.04(-1.29%)
Oct 11, 2024 3.030 3.150 3.000 3.100 55,836 +0.04(+1.31%)
Oct 10, 2024 3.020 3.070 2.920 3.060 74,665 +0.08(+2.86%)
Oct 09, 2024 3.060 3.075 2.970 2.975 79,468 -0.08(-2.78%)
Oct 08, 2024 3.080 3.240 3.040 3.060 60,967 -0.03(-0.97%)
Oct 07, 2024 3.170 3.277 3.060 3.090 46,965 -0.10(-3.13%)
Oct 04, 2024 3.310 3.375 3.170 3.190 85,068 -0.12(-3.63%)
Oct 03, 2024 3.320 3.392 3.170 3.310 88,181 +0.01(+0.30%)
Oct 02, 2024 3.130 3.360 3.080 3.300 75,386 +0.14(+4.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.