Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.9816 +0.2316 (+30.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.7500 1.110 0.7500 0.9816 2,685 +0.23(+30.88%)
Apr 29, 2024 0.8100 0.8500 0.7500 0.7500 349,400 -0.05(-6.20%)
Apr 26, 2024 0.7300 0.9747 0.7099 0.7996 264,457 +0.09(+12.62%)
Apr 25, 2024 0.7100 0.7100 0.7100 0.7100 100 +0.20(+38.92%)
Apr 24, 2024 0.8840 0.8840 0.5111 0.5111 4,610 -0.25(-32.75%)
Apr 23, 2024 0.7600 0.7600 0.7600 0.7600 195 -0.16(-17.39%)
Apr 22, 2024 0.9500 0.9500 0.9200 0.9200 854 -0.09(-8.91%)
Apr 19, 2024 1.090 1.240 1.010 1.010 974 +0.25(+32.89%)
Apr 18, 2024 0.7600 0.7600 0.7600 0.7600 225 +0.00(+0.00%)
Apr 17, 2024 0.9000 0.9263 0.7600 0.7600 20,224 -0.01(-1.30%)
Apr 16, 2024 0.6900 0.7700 0.6900 0.7700 10,712 +0.07(+10.02%)
Apr 15, 2024 0.7000 0.7000 0.6993 0.6999 476 -0.10(-12.50%)
Apr 12, 2024 0.8800 0.9938 0.7999 0.7999 9,507 -0.08(-9.10%)
Apr 11, 2024 1.150 1.190 0.7001 0.8800 17,546 -0.27(-23.48%)
Apr 10, 2024 1.060 1.180 1.060 1.150 1,251 -0.20(-15.00%)
Apr 09, 2024 1.300 1.353 1.300 1.353 817 -0.15(-9.80%)
Apr 08, 2024 1.690 1.690 1.373 1.500 703 +0.05(+3.45%)
Apr 05, 2024 1.470 1.850 1.450 1.450 3,408 +0.04(+2.84%)
Apr 04, 2024 1.450 1.450 1.410 1.410 5,409 -0.07(-4.73%)
Apr 03, 2024 1.480 1.480 1.480 1.480 206 -0.09(-5.73%)
Apr 02, 2024 1.310 1.570 1.310 1.570 468 -0.09(-5.42%)
Apr 01, 2024 1.480 1.660 1.130 1.660 1,344 +0.16(+10.67%)
Mar 28, 2024 1.600 1.700 1.240 1.500 18,874 +0.02(+1.65%)
Mar 27, 2024 1.840 1.840 1.260 1.476 1,519 -0.17(-10.56%)
Mar 26, 2024 1.600 2.070 0.9800 1.650 18,514 +0.15(+10.00%)
Mar 25, 2024 1.400 1.600 1.400 1.500 5,626 +0.14(+10.29%)
Mar 22, 2024 1.400 1.400 1.360 1.360 605 +0.02(+1.49%)
Mar 20, 2024 1.340 60 -0.01(-0.74%)
Mar 19, 2024 0.9600 1.600 0.9600 1.350 5,101 +0.35(+35.00%)
Mar 18, 2024 1.040 1.125 0.9600 1.000 11,884 -0.03(-2.91%)
Mar 15, 2024 1.040 1.300 1.000 1.030 14,083 -0.30(-22.49%)
Mar 14, 2024 1.400 1.400 1.020 1.329 4,781 -0.23(-14.81%)
Mar 13, 2024 1.500 1.810 1.320 1.560 10,795 +0.26(+20.00%)
Mar 12, 2024 1.980 2.280 1.240 1.300 62,219 -0.90(-40.91%)
Mar 11, 2024 2.140 2.500 1.840 2.200 52,804 +0.19(+9.46%)
Mar 08, 2024 1.650 2.400 1.560 2.010 74,292 +0.57(+39.58%)
Mar 07, 2024 1.240 1.500 1.100 1.440 40,012 +0.46(+46.97%)
Mar 06, 2024 0.8500 1.010 0.8400 0.9798 118,525 +0.13(+15.27%)
Mar 05, 2024 0.8499 0.8600 0.4799 0.8500 34,655 +0.10(+13.33%)
Mar 04, 2024 0.8500 0.8550 0.7500 0.7500 19,482 +0.04(+5.63%)
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.