Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

3.180 -0.020 (-0.63%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 3.250 3.600 3.100 3.200 505,398 -0.08(-2.44%)
Aug 12, 2022 3.212 3.429 3.207 3.280 91,064 +0.04(+1.34%)
Aug 11, 2022 2.930 3.240 2.920 3.237 73,427 +0.37(+12.77%)
Aug 10, 2022 2.840 2.960 2.720 2.870 89,161 +0.08(+2.87%)
Aug 09, 2022 2.800 2.870 2.750 2.790 20,738 -0.01(-0.36%)
Aug 08, 2022 2.750 2.870 2.747 2.800 10,688 -0.03(-0.88%)
Aug 05, 2022 2.790 2.870 2.750 2.825 11,050 +0.04(+1.48%)
Aug 04, 2022 2.850 2.900 2.720 2.784 17,400 +0.06(+2.35%)
Aug 03, 2022 2.840 2.970 2.720 2.720 67,456 -0.06(-2.16%)
Aug 02, 2022 2.795 2.865 2.720 2.780 34,067 +0.02(+0.72%)
Aug 01, 2022 2.800 2.820 2.715 2.760 8,095 +0.06(+2.22%)
Jul 29, 2022 2.740 2.820 2.700 2.700 9,572 -0.05(-1.68%)
Jul 28, 2022 2.875 2.875 2.700 2.746 18,531 +0.04(+1.33%)
Jul 27, 2022 2.750 2.931 2.690 2.710 70,635 +0.08(+3.04%)
Jul 26, 2022 2.700 2.770 2.600 2.630 40,547 -0.08(-2.77%)
Jul 25, 2022 2.780 2.805 2.630 2.705 65,374 -0.09(-3.39%)
Jul 22, 2022 2.835 2.850 2.740 2.800 71,858 -0.03(-1.06%)
Jul 21, 2022 2.860 2.870 2.820 2.830 30,103 -0.04(-1.39%)
Jul 20, 2022 2.910 2.998 2.840 2.870 17,630 +0.01(+0.35%)
Jul 19, 2022 2.920 2.942 2.860 2.860 19,010 +0.08(+2.88%)
Jul 18, 2022 2.860 2.970 2.770 2.780 25,158 -0.08(-2.80%)
Jul 15, 2022 2.780 2.885 2.780 2.860 6,558 +0.07(+2.51%)
Jul 14, 2022 2.860 2.860 2.750 2.790 33,289 -0.05(-1.76%)
Jul 13, 2022 2.850 2.970 2.780 2.840 78,413 +0.00(+0.00%)
Jul 12, 2022 2.760 2.970 2.750 2.840 70,046 +0.05(+1.79%)
Jul 11, 2022 2.830 2.990 2.770 2.790 91,076 -0.13(-4.45%)
Jul 08, 2022 2.830 2.980 2.770 2.920 76,978 +0.07(+2.46%)
Jul 07, 2022 2.740 2.960 2.730 2.850 91,807 +0.13(+4.78%)
Jul 06, 2022 2.860 2.996 2.700 2.720 109,733 -0.18(-6.21%)
Jul 05, 2022 2.730 3.040 2.690 2.900 85,412 +0.14(+5.07%)
Jul 01, 2022 2.940 3.080 2.750 2.760 58,565 -0.22(-7.38%)
Jun 30, 2022 3.140 3.390 2.900 2.980 220,175 -0.25(-7.74%)
Jun 29, 2022 3.220 3.360 3.088 3.230 153,123 -0.08(-2.42%)
Jun 28, 2022 3.300 3.490 3.210 3.310 78,388 +0.13(+4.09%)
Jun 27, 2022 3.340 3.440 3.170 3.180 22,789 -0.11(-3.34%)
Jun 24, 2022 2.990 3.290 2.960 3.290 30,451 +0.22(+7.17%)
Jun 23, 2022 2.980 3.150 2.920 3.070 37,582 +0.17(+5.86%)
Jun 22, 2022 2.710 2.990 2.710 2.900 56,344 +0.13(+4.69%)
Jun 21, 2022 2.620 3.000 2.620 2.770 152,388 +0.44(+18.88%)
Jun 17, 2022 2.270 2.390 2.260 2.330 39,379 +0.17(+7.87%)
Jun 16, 2022 2.220 2.279 2.150 2.160 16,244 -0.08(-3.57%)
Jun 15, 2022 2.245 2.330 2.202 2.240 20,100 +0.01(+0.45%)
Jun 14, 2022 2.210 2.280 2.175 2.230 50,935 +0.01(+0.45%)
Jun 13, 2022 2.400 2.400 2.170 2.220 60,912 -0.17(-7.11%)
Jun 10, 2022 2.380 2.410 2.300 2.390 25,500 +0.06(+2.58%)
Jun 09, 2022 2.330 2.340 2.260 2.330 21,882 +0.02(+0.87%)
Jun 08, 2022 2.265 2.500 2.265 2.310 199,698 +0.05(+2.21%)
Jun 07, 2022 2.190 2.330 2.150 2.260 49,092 +0.10(+4.63%)
Jun 06, 2022 2.200 2.310 2.120 2.160 34,794 -0.02(-0.92%)
Jun 03, 2022 2.300 2.300 2.000 2.180 78,517 -0.07(-3.11%)
Jun 02, 2022 2.310 2.310 2.150 2.250 51,422 +0.17(+8.17%)
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.