Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

3.090 -0.200 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.060 3.680 3.060 3.490 363,607 +0.40(+12.94%)
Apr 30, 2024 2.440 3.140 2.440 3.090 648,568 +0.63(+25.61%)
Apr 29, 2024 2.390 2.490 2.320 2.460 123,838 +0.11(+4.68%)
Apr 26, 2024 2.170 2.450 2.170 2.350 172,106 +0.16(+7.31%)
Apr 25, 2024 2.150 2.300 2.150 2.190 22,119 -0.01(-0.45%)
Apr 24, 2024 2.200 2.280 2.180 2.200 98,910 -0.04(-1.79%)
Apr 23, 2024 2.240 2.300 2.200 2.240 53,986 -0.02(-1.10%)
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%)
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.