Business Insurance

Login  |  Register Subscribe



Lexaria Bioscience Corp (NQ: LEXX )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 3.120 3.290 3.090 3.180 88,855 +0.03(+0.95%)
Aug 15, 2024 3.200 3.250 3.050 3.150 120,106 -0.06(-1.87%)
Aug 14, 2024 3.210 3.340 3.172 3.210 117,054 -0.02(-0.62%)
Aug 13, 2024 3.290 3.340 3.170 3.230 46,425 -0.04(-1.22%)
Aug 12, 2024 3.130 3.390 3.040 3.270 406,331 +0.14(+4.47%)
Aug 09, 2024 3.290 3.290 2.970 3.130 259,994 -0.18(-5.44%)
Aug 08, 2024 3.600 3.640 3.170 3.310 172,665 -0.28(-7.80%)
Aug 07, 2024 3.510 3.610 3.500 3.590 72,841 +0.07(+1.99%)
Aug 06, 2024 3.500 3.575 3.300 3.520 237,816 +0.13(+3.83%)
Aug 05, 2024 3.490 3.600 3.180 3.390 145,881 -0.35(-9.36%)
Aug 02, 2024 3.960 3.990 3.650 3.740 190,106 -0.24(-6.03%)
Aug 01, 2024 4.090 4.130 3.680 3.980 260,621 -0.11(-2.69%)
Jul 31, 2024 3.690 4.130 3.658 4.090 281,842 +0.42(+11.44%)
Jul 30, 2024 3.540 3.700 3.400 3.670 133,111 +0.13(+3.67%)
Jul 29, 2024 3.570 3.580 3.330 3.540 303,603 +0.16(+4.73%)
Jul 26, 2024 3.100 3.410 3.050 3.380 201,526 +0.29(+9.39%)
Jul 25, 2024 3.170 3.190 2.880 3.090 135,808 -0.05(-1.59%)
Jul 24, 2024 3.020 3.233 2.940 3.140 380,641 +0.12(+3.97%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance