Menu

Lexaria Bioscience Corp (NQ: LEXX )

2.190 -0.040 (-1.79%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.