Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp (NQ: LEXX )

2.160 -0.040 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 3.080 3.250 3.012 3.160 85,552 +0.11(+3.61%)
Sep 30, 2024 3.010 3.100 2.920 3.050 114,402 +0.03(+0.99%)
Sep 27, 2024 3.110 3.110 2.920 3.020 70,344 +0.05(+1.68%)
Sep 26, 2024 3.190 3.190 2.910 2.970 124,546 -0.15(-4.81%)
Sep 25, 2024 3.120 3.168 3.030 3.120 121,649 +0.00(+0.00%)
Sep 24, 2024 3.160 3.210 3.040 3.120 124,142 -0.04(-1.27%)
Sep 23, 2024 3.300 3.320 3.110 3.160 96,615 -0.10(-3.07%)
Sep 20, 2024 3.200 3.280 3.050 3.260 198,514 +0.11(+3.49%)
Sep 19, 2024 3.230 3.300 3.120 3.150 130,655 -0.07(-2.17%)
Sep 18, 2024 3.270 3.340 3.210 3.220 130,318 -0.04(-1.23%)
Sep 17, 2024 3.330 3.410 3.215 3.260 42,648 -0.11(-3.26%)
Sep 16, 2024 3.470 3.470 3.200 3.370 71,465 -0.06(-1.75%)
Sep 13, 2024 3.550 3.565 3.280 3.430 93,204 -0.09(-2.56%)
Sep 12, 2024 3.580 3.720 3.420 3.520 113,219 -0.04(-1.12%)
Sep 11, 2024 3.630 3.640 3.365 3.560 87,785 +0.01(+0.28%)
Sep 10, 2024 3.460 3.670 3.460 3.550 84,800 +0.16(+4.72%)
Sep 09, 2024 3.140 3.450 3.140 3.390 62,841 +0.26(+8.31%)
Sep 06, 2024 3.300 3.350 3.070 3.130 89,751 -0.17(-5.15%)
Sep 05, 2024 3.430 3.560 3.270 3.300 138,648 -0.14(-4.07%)
Sep 04, 2024 3.690 3.930 3.160 3.440 185,788 -0.21(-5.75%)
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.