Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

3.170 +0.150 (+4.97%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.800 3.050 2.800 3.020 222,283 +0.14(+4.86%)
Jul 22, 2024 2.640 2.900 2.640 2.880 176,751 +0.15(+5.49%)
Jul 19, 2024 2.770 2.770 2.650 2.730 83,507 -0.03(-1.09%)
Jul 18, 2024 2.800 2.950 2.610 2.760 159,936 -0.12(-4.17%)
Jul 17, 2024 2.960 3.210 2.750 2.880 308,066 -0.09(-3.03%)
Jul 16, 2024 2.950 3.030 2.740 2.970 87,812 +0.06(+2.06%)
Jul 15, 2024 2.880 2.950 2.650 2.910 87,227 +0.12(+4.30%)
Jul 12, 2024 2.890 2.890 2.710 2.790 87,691 -0.02(-0.71%)
Jul 11, 2024 2.900 3.000 2.790 2.810 92,396 -0.08(-2.77%)
Jul 10, 2024 2.670 3.020 2.621 2.890 323,362 +0.31(+12.02%)
Jul 09, 2024 2.550 2.630 2.550 2.580 40,142 +0.00(+0.00%)
Jul 08, 2024 2.700 2.782 2.530 2.580 168,741 -0.15(-5.49%)
Jul 05, 2024 2.660 2.800 2.600 2.730 82,820 +0.09(+3.41%)
Jul 03, 2024 2.640 2.680 2.550 2.640 25,675 +0.02(+0.76%)
Jul 02, 2024 2.740 2.740 2.550 2.620 123,822 -0.14(-5.07%)
Jul 01, 2024 2.750 2.813 2.650 2.760 69,335 -0.02(-0.72%)
Jun 28, 2024 2.650 2.830 2.578 2.780 101,127 +0.15(+5.70%)
Jun 27, 2024 2.690 2.840 2.520 2.630 175,656 +0.02(+0.77%)
Jun 26, 2024 2.580 2.652 2.500 2.610 133,517 +0.02(+0.77%)
Jun 25, 2024 2.830 2.830 2.500 2.590 169,223 -0.06(-2.26%)
Jun 24, 2024 2.570 2.830 2.570 2.650 121,056 -0.04(-1.49%)
Jun 21, 2024 2.900 2.900 2.660 2.690 159,784 -0.19(-6.60%)
Jun 20, 2024 3.000 3.080 2.750 2.880 196,006 -0.09(-3.03%)
Jun 18, 2024 2.920 3.100 2.890 2.970 171,420 +0.04(+1.37%)
Jun 17, 2024 3.110 3.172 2.760 2.930 253,920 -0.16(-5.18%)
Jun 14, 2024 3.310 3.350 2.990 3.090 97,177 -0.20(-6.08%)
Jun 13, 2024 3.280 3.630 3.260 3.290 151,635 +0.05(+1.54%)
Jun 12, 2024 3.240 3.270 3.100 3.240 75,163 +0.17(+5.54%)
Jun 11, 2024 3.270 3.290 3.050 3.070 82,905 -0.20(-6.12%)
Jun 10, 2024 3.300 3.350 3.131 3.270 112,554 +0.00(+0.00%)
Jun 07, 2024 3.410 3.740 3.180 3.270 355,893 -0.14(-4.11%)
Jun 06, 2024 3.700 3.840 3.270 3.410 296,480 -0.40(-10.50%)
Jun 05, 2024 3.960 4.110 3.740 3.810 171,000 -0.19(-4.75%)
Jun 04, 2024 3.900 4.180 3.890 4.000 124,193 +0.11(+2.83%)
Jun 03, 2024 3.930 4.440 3.720 3.890 763,471 +0.00(+0.00%)
May 31, 2024 3.980 4.150 3.560 3.890 414,675 -0.10(-2.51%)
May 30, 2024 4.100 4.400 3.820 3.990 640,379 +0.19(+5.00%)
May 29, 2024 3.350 3.840 3.350 3.800 494,079 +0.41(+12.09%)
May 28, 2024 3.160 3.520 3.010 3.390 492,140 +0.27(+8.65%)
May 24, 2024 2.870 3.190 2.860 3.120 223,654 +0.24(+8.33%)
May 23, 2024 2.750 2.880 2.728 2.880 345,581 +0.13(+4.73%)
May 22, 2024 2.920 2.990 2.660 2.750 332,284 -0.24(-8.03%)
May 21, 2024 2.850 3.070 2.795 2.990 355,261 +0.07(+2.40%)
May 20, 2024 3.180 3.200 2.830 2.920 347,327 -0.23(-7.30%)
May 17, 2024 3.170 3.430 3.060 3.150 281,635 +0.01(+0.32%)
May 16, 2024 3.050 3.190 3.050 3.140 117,387 +0.06(+1.95%)
May 15, 2024 3.090 3.147 3.025 3.080 174,494 +0.00(+0.00%)
May 14, 2024 3.130 3.260 3.055 3.080 101,852 -0.10(-3.14%)
May 13, 2024 3.620 3.620 3.140 3.180 231,279 -0.37(-10.42%)
May 10, 2024 3.620 4.000 3.520 3.550 256,011 -0.05(-1.39%)
May 09, 2024 3.600 3.810 3.420 3.600 192,366 +0.06(+1.69%)
May 08, 2024 3.390 3.560 3.340 3.540 106,814 +0.11(+3.21%)
May 07, 2024 3.370 3.480 3.220 3.430 226,517 +0.02(+0.59%)
May 06, 2024 3.440 3.510 3.180 3.410 294,182 +0.28(+8.95%)
May 03, 2024 3.050 3.240 2.930 3.130 111,594 +0.13(+4.33%)
May 02, 2024 3.500 3.530 2.950 3.000 185,054 -0.49(-14.04%)
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.