Lexaria Bioscience Corp (NQ: LEXX )

6.790 -0.090 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 6.720 6.816 6.559 6.790 64,273 -0.09(-1.31%)
Jun 17, 2021 6.520 7.390 6.520 6.880 444,625 +0.33(+5.04%)
Jun 16, 2021 6.830 6.850 6.520 6.550 82,803 -0.37(-5.35%)
Jun 15, 2021 7.190 7.440 6.650 6.920 527,066 +0.25(+3.75%)
Jun 14, 2021 6.640 6.760 6.515 6.670 47,632 +0.12(+1.83%)
Jun 11, 2021 6.550 6.640 6.506 6.550 51,384 +0.06(+0.92%)
Jun 10, 2021 6.750 6.870 6.280 6.490 90,940 -0.29(-4.28%)
Jun 09, 2021 7.120 7.120 6.710 6.780 95,735 -0.24(-3.42%)
Jun 08, 2021 7.040 7.200 6.910 7.020 153,015 +0.16(+2.33%)
Jun 07, 2021 6.840 6.930 6.695 6.860 97,844 -0.05(-0.72%)
Jun 04, 2021 6.670 6.920 6.470 6.910 123,950 +0.29(+4.38%)
Jun 03, 2021 6.300 6.685 6.130 6.620 213,239 +0.50(+8.17%)
Jun 02, 2021 6.370 6.470 6.100 6.120 73,600 -0.21(-3.32%)
Jun 01, 2021 6.280 6.370 6.010 6.330 66,130 +0.25(+4.11%)
May 28, 2021 6.300 6.500 6.010 6.080 68,873 -0.20(-3.18%)
May 27, 2021 6.240 6.290 6.017 6.280 70,427 +0.17(+2.78%)
May 26, 2021 5.830 6.260 5.680 6.110 146,825 +0.30(+5.16%)
May 25, 2021 5.750 5.900 5.470 5.810 87,362 +0.01(+0.17%)
May 24, 2021 5.770 5.900 5.510 5.800 88,447 +0.00(+0.00%)
May 21, 2021 5.330 5.800 5.290 5.800 145,205 +0.36(+6.62%)
May 20, 2021 5.850 5.890 5.350 5.440 476,375 +0.04(+0.74%)
May 19, 2021 5.680 5.740 5.310 5.400 119,648 -0.25(-4.42%)
May 18, 2021 5.970 6.080 5.610 5.650 176,973 -0.30(-5.04%)
May 17, 2021 6.260 6.260 5.820 5.950 138,020 -0.24(-3.88%)
May 14, 2021 6.460 6.500 6.010 6.190 118,036 -0.31(-4.77%)
May 13, 2021 6.230 6.530 5.610 6.500 390,205 +0.27(+4.33%)
May 12, 2021 6.610 6.700 6.087 6.230 443,386 -0.12(-1.89%)
May 11, 2021 6.060 6.900 5.950 6.350 389,502 +0.13(+2.09%)
May 10, 2021 6.170 7.170 6.069 6.220 1,997,258 -0.04(-0.64%)
May 07, 2021 5.920 6.990 5.510 6.260 2,772,180 +0.12(+1.95%)
May 06, 2021 5.130 8.850 5.080 6.140 48,539,311 +1.11(+22.07%)
May 05, 2021 5.140 5.246 4.960 5.030 32,560 -0.11(-2.14%)
May 04, 2021 5.220 5.220 5.027 5.140 13,097 -0.06(-1.15%)
May 03, 2021 5.160 5.310 5.020 5.200 16,102 +0.14(+2.77%)
Apr 30, 2021 5.100 5.140 5.000 5.060 18,400 -0.06(-1.17%)
Apr 29, 2021 5.080 5.120 4.975 5.120 10,743 +0.10(+1.99%)
Apr 28, 2021 5.080 5.080 4.860 5.020 41,344 -0.13(-2.52%)
Apr 27, 2021 5.250 5.431 5.000 5.150 23,763 -0.15(-2.83%)
Apr 26, 2021 5.310 5.368 5.120 5.300 29,904 -0.03(-0.56%)
Apr 23, 2021 5.390 5.390 5.083 5.330 36,000 +0.03(+0.57%)
Apr 22, 2021 4.790 5.300 4.790 5.300 19,863 +0.54(+11.34%)
Apr 21, 2021 4.720 4.960 4.670 4.760 27,300 +0.15(+3.25%)
Apr 20, 2021 4.830 4.910 4.500 4.610 54,254 -0.19(-3.96%)
Apr 19, 2021 5.060 5.140 4.800 4.800 33,096 -0.16(-3.23%)
Apr 16, 2021 4.965 5.000 4.800 4.960 63,700 -0.11(-2.17%)
Apr 15, 2021 4.970 5.138 4.970 5.070 25,020 +0.12(+2.42%)
Apr 14, 2021 5.020 5.130 4.900 4.950 48,641 -0.06(-1.20%)
Apr 13, 2021 5.100 5.210 4.960 5.010 26,663 -0.08(-1.57%)
Apr 12, 2021 5.450 5.450 4.900 5.090 63,698 -0.39(-7.12%)
Apr 09, 2021 5.520 5.790 5.320 5.480 24,100 -0.07(-1.26%)
Apr 08, 2021 5.740 5.755 5.410 5.550 18,925 -0.11(-1.94%)
Apr 07, 2021 5.700 5.850 5.560 5.660 23,241 -0.08(-1.39%)
Apr 06, 2021 6.000 6.000 5.650 5.740 31,157 +0.00(+0.00%)
Apr 05, 2021 5.490 5.760 5.470 5.740 23,431 +0.15(+2.68%)
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.