ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lexaria Bioscience Corp (NQ: LEXX )

3.230 +0.310 (+10.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 2.900 3.240 2.850 3.230 246,053 +0.31(+10.62%)
Aug 28, 2024 2.830 2.950 2.830 2.920 60,198 +0.05(+1.74%)
Aug 27, 2024 2.940 2.940 2.830 2.870 59,449 -0.03(-1.03%)
Aug 26, 2024 3.030 3.070 2.840 2.900 133,247 -0.13(-4.29%)
Aug 23, 2024 3.110 3.260 3.000 3.030 232,325 +0.00(+0.00%)
Aug 22, 2024 3.290 3.329 3.020 3.030 179,252 -0.26(-7.90%)
Aug 21, 2024 3.210 3.380 2.912 3.290 376,118 +0.04(+1.23%)
Aug 20, 2024 3.230 3.280 3.100 3.250 160,613 +0.07(+2.20%)
Aug 19, 2024 3.170 3.530 2.970 3.180 606,374 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.