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

Lexaria Bioscience Corp (NQ: LEXX )

2.975 +0.005 (+0.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.190 3.190 2.910 2.970 124,546 -0.15(-4.81%)
Sep 25, 2024 3.120 3.168 3.030 3.120 121,649 +0.00(+0.00%)
Sep 24, 2024 3.160 3.210 3.040 3.120 124,142 -0.04(-1.27%)
Sep 23, 2024 3.300 3.320 3.110 3.160 96,615 -0.10(-3.07%)
Sep 20, 2024 3.200 3.280 3.050 3.260 198,514 +0.11(+3.49%)
Sep 19, 2024 3.230 3.300 3.120 3.150 130,655 -0.07(-2.17%)
Sep 18, 2024 3.270 3.340 3.210 3.220 130,318 -0.04(-1.23%)
Sep 17, 2024 3.330 3.410 3.215 3.260 42,648 -0.11(-3.26%)
Sep 16, 2024 3.470 3.470 3.200 3.370 71,465 -0.06(-1.75%)
Sep 13, 2024 3.550 3.565 3.280 3.430 93,204 -0.09(-2.56%)
Sep 12, 2024 3.580 3.720 3.420 3.520 113,219 -0.04(-1.12%)
Sep 11, 2024 3.630 3.640 3.365 3.560 87,785 +0.01(+0.28%)
Sep 10, 2024 3.460 3.670 3.460 3.550 84,800 +0.16(+4.72%)
Sep 09, 2024 3.140 3.450 3.140 3.390 62,841 +0.26(+8.31%)
Sep 06, 2024 3.300 3.350 3.070 3.130 89,751 -0.17(-5.15%)
Sep 05, 2024 3.430 3.560 3.270 3.300 138,648 -0.14(-4.07%)
Sep 04, 2024 3.690 3.930 3.160 3.440 185,788 -0.21(-5.75%)
Sep 03, 2024 3.890 4.120 3.540 3.650 238,459 -0.26(-6.65%)
Aug 30, 2024 3.230 4.380 3.230 3.910 1,297,141 +0.68(+21.05%)
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 2.890 323,372 +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%)
Jun 03, 2024 3.930 4.440 3.720 3.890 763,471 +0.00(+0.00%)
May 31, 2024 3.980 4.150 3.560 3.890 414,675 -0.10(-2.51%)
May 30, 2024 4.100 4.400 3.820 3.990 640,379 +0.19(+5.00%)
May 29, 2024 3.350 3.840 3.350 3.800 494,079 +0.41(+12.09%)
May 28, 2024 3.160 3.520 3.010 3.390 492,140 +0.27(+8.65%)
May 24, 2024 2.870 3.190 2.860 3.120 223,654 +0.24(+8.33%)
May 23, 2024 2.750 2.880 2.728 2.880 345,581 +0.13(+4.73%)
May 22, 2024 2.920 2.990 2.660 2.750 332,284 -0.24(-8.03%)
May 21, 2024 2.850 3.070 2.795 2.990 355,261 +0.07(+2.40%)
May 20, 2024 3.180 3.200 2.830 2.920 347,327 -0.23(-7.30%)
May 17, 2024 3.170 3.430 3.060 3.150 281,635 +0.01(+0.32%)
May 16, 2024 3.050 3.190 3.050 3.140 117,387 +0.06(+1.95%)
May 15, 2024 3.090 3.147 3.025 3.080 174,494 +0.00(+0.00%)
May 14, 2024 3.130 3.260 3.055 3.080 101,852 -0.10(-3.14%)
May 13, 2024 3.620 3.620 3.140 3.180 231,279 -0.37(-10.42%)
May 10, 2024 3.620 4.000 3.520 3.550 256,011 -0.05(-1.39%)
May 09, 2024 3.600 3.810 3.420 3.600 192,366 +0.06(+1.69%)
May 08, 2024 3.390 3.560 3.340 3.540 106,814 +0.11(+3.21%)
May 07, 2024 3.370 3.480 3.220 3.430 226,517 +0.02(+0.59%)
May 06, 2024 3.440 3.510 3.180 3.410 294,182 +0.28(+8.95%)
May 03, 2024 3.050 3.240 2.930 3.130 111,594 +0.13(+4.33%)
May 02, 2024 3.500 3.530 2.950 3.000 185,054 -0.49(-14.04%)
May 01, 2024 3.060 3.680 3.060 3.490 363,607 +0.40(+12.94%)
Apr 30, 2024 2.440 3.140 2.440 3.090 648,568 +0.63(+25.61%)
Apr 29, 2024 2.390 2.490 2.320 2.460 123,838 +0.11(+4.68%)
Apr 26, 2024 2.170 2.450 2.170 2.350 172,106 +0.16(+7.31%)
Apr 25, 2024 2.150 2.300 2.150 2.190 22,119 -0.01(-0.45%)
Apr 24, 2024 2.200 2.280 2.180 2.200 98,910 -0.04(-1.79%)
Apr 23, 2024 2.240 2.300 2.200 2.240 53,986 -0.02(-1.10%)
Apr 22, 2024 2.190 2.290 2.190 2.265 34,458 +0.06(+2.95%)
Apr 19, 2024 2.260 2.290 2.150 2.200 61,647 -0.05(-2.22%)
Apr 18, 2024 2.340 2.410 2.220 2.250 124,708 -0.09(-3.85%)
Apr 17, 2024 2.300 2.730 2.250 2.340 461,080 +0.03(+1.30%)
Apr 16, 2024 1.980 2.350 1.850 2.310 295,835 +0.32(+16.08%)
Apr 15, 2024 2.120 2.140 1.910 1.990 315,206 -0.13(-6.13%)
Apr 12, 2024 2.640 2.640 2.120 2.120 456,031 -0.39(-15.54%)
Apr 11, 2024 2.600 2.720 2.500 2.510 249,700 -0.15(-5.64%)
Apr 10, 2024 2.650 2.790 2.600 2.660 143,403 -0.04(-1.48%)
Apr 09, 2024 3.030 3.030 2.640 2.700 246,898 -0.26(-8.78%)
Apr 08, 2024 3.180 3.180 2.930 2.960 155,258 -0.09(-2.95%)
Apr 05, 2024 3.120 3.290 3.050 3.050 124,644 -0.14(-4.39%)
Apr 04, 2024 3.290 3.480 3.170 3.190 270,277 -0.22(-6.45%)
Apr 03, 2024 3.380 3.569 3.230 3.410 246,703 -0.06(-1.73%)
Apr 02, 2024 3.360 3.500 3.320 3.470 134,543 +0.05(+1.46%)
Apr 01, 2024 3.820 3.820 3.250 3.420 159,197 -0.21(-5.79%)
Mar 28, 2024 3.700 3.920 3.590 3.630 168,460 -0.08(-2.16%)
Mar 27, 2024 3.840 3.910 3.600 3.710 232,891 -0.08(-2.11%)
Mar 26, 2024 3.920 3.970 3.750 3.790 234,292 -0.16(-4.05%)
Mar 25, 2024 3.460 4.000 3.400 3.950 605,280 +0.48(+13.83%)
Mar 22, 2024 3.420 3.554 3.300 3.470 186,701 +0.03(+0.87%)
Mar 21, 2024 3.700 3.960 3.360 3.440 848,034 -0.26(-7.03%)
Mar 20, 2024 3.980 4.220 3.610 3.700 404,108 -0.30(-7.50%)
Mar 19, 2024 3.340 4.170 2.990 4.000 1,091,568 +0.60(+17.65%)
Mar 18, 2024 3.840 3.892 3.150 3.400 818,051 -0.50(-12.82%)
Mar 15, 2024 3.800 4.050 3.650 3.900 464,837 +0.05(+1.30%)
Mar 14, 2024 4.440 4.490 3.750 3.850 508,673 -0.55(-12.50%)
Mar 13, 2024 4.050 5.178 4.021 4.400 1,001,856 +0.22(+5.26%)
Mar 12, 2024 6.350 6.450 3.360 4.180 3,629,837 -2.07(-33.12%)
Mar 11, 2024 5.540 6.850 5.490 6.250 1,258,109 +0.75(+13.64%)
Mar 08, 2024 5.050 6.010 5.050 5.500 1,543,163 +0.50(+10.00%)
Mar 07, 2024 4.880 5.340 4.200 5.000 1,417,638 +0.52(+11.61%)
Mar 06, 2024 3.500 4.500 3.450 4.480 1,361,405 +1.10(+32.54%)
Mar 05, 2024 3.130 3.610 2.810 3.380 1,001,164 +0.38(+12.67%)
Mar 04, 2024 2.900 3.250 2.750 3.000 643,638 +0.08(+2.74%)
Mar 01, 2024 2.490 2.930 2.310 2.920 1,612,584 -0.53(-15.36%)
Feb 29, 2024 2.780 3.450 2.650 3.450 1,023,372 +0.90(+35.29%)
Feb 28, 2024 2.680 2.950 2.500 2.550 1,013,701 +0.15(+6.25%)
Feb 27, 2024 2.430 2.750 2.260 2.400 706,837 +0.14(+6.19%)
Feb 26, 2024 2.270 2.270 2.180 2.260 137,992 +0.05(+2.26%)
Feb 23, 2024 2.250 2.260 2.060 2.210 93,345 -0.06(-2.64%)
Feb 22, 2024 2.370 2.370 2.130 2.270 290,395 +0.02(+0.89%)
Feb 21, 2024 2.260 2.300 2.220 2.250 103,243 -0.07(-3.02%)
Feb 20, 2024 2.140 2.350 2.140 2.320 205,246 +0.18(+8.41%)
Feb 16, 2024 2.300 2.410 2.100 2.140 428,511 -0.22(-9.32%)
Feb 15, 2024 2.600 2.646 2.250 2.360 432,691 -0.24(-9.23%)
Feb 14, 2024 2.450 2.780 2.400 2.600 315,513 +0.14(+5.69%)
Feb 13, 2024 2.250 2.580 2.250 2.460 233,291 +0.19(+8.37%)
Feb 12, 2024 2.310 2.420 2.210 2.270 204,123 -0.03(-1.30%)
Feb 09, 2024 1.880 2.520 1.880 2.300 788,947 +0.40(+21.05%)
Feb 08, 2024 2.010 2.099 1.900 1.900 138,092 -0.08(-4.04%)
Feb 07, 2024 2.000 2.090 1.900 1.980 226,624 +0.04(+2.06%)
Feb 06, 2024 1.760 2.159 1.701 1.940 549,437 +0.23(+13.45%)
Feb 05, 2024 1.690 2.210 1.650 1.710 533,511 -0.03(-1.72%)
Feb 02, 2024 1.610 1.785 1.500 1.740 237,646 +0.17(+10.83%)
Feb 01, 2024 1.540 1.580 1.470 1.570 73,295 +0.08(+5.37%)
Jan 31, 2024 1.440 1.547 1.427 1.490 54,177 +0.01(+0.68%)
Jan 30, 2024 1.600 1.630 1.460 1.480 43,306 -0.02(-1.33%)
Jan 29, 2024 1.490 1.500 1.420 1.500 41,863 +0.08(+5.63%)
Jan 26, 2024 1.500 1.500 1.360 1.420 58,550 -0.04(-2.74%)
Jan 25, 2024 1.600 1.600 1.450 1.460 100,905 -0.11(-7.01%)
Jan 24, 2024 1.570 1.610 1.510 1.570 117,058 +0.05(+3.29%)
Jan 23, 2024 1.560 1.590 1.500 1.520 98,368 -0.00(-0.33%)
Jan 22, 2024 1.520 1.530 1.452 1.525 35,951 +0.05(+3.74%)
Jan 19, 2024 1.580 1.580 1.430 1.470 208,393 -0.13(-8.13%)
Jan 18, 2024 1.670 1.670 1.503 1.600 240,233 -0.03(-1.84%)
Jan 17, 2024 1.640 1.680 1.540 1.630 228,603 +0.08(+5.16%)
Jan 16, 2024 1.600 1.640 1.470 1.550 272,179 +0.04(+2.65%)
Jan 12, 2024 1.540 1.560 1.510 1.510 59,084 -0.01(-0.66%)
Jan 11, 2024 1.450 1.530 1.400 1.520 117,034 +0.08(+5.56%)
Jan 10, 2024 1.460 1.490 1.380 1.440 194,125 +0.02(+1.41%)
Jan 09, 2024 1.380 1.447 1.330 1.420 130,143 +0.05(+3.65%)
Jan 08, 2024 1.350 1.460 1.270 1.370 34,909 +0.02(+1.48%)
Jan 05, 2024 1.360 1.500 1.320 1.350 77,337 -0.04(-2.88%)
Jan 04, 2024 1.280 1.400 1.200 1.390 304,162 +0.09(+6.92%)
Jan 03, 2024 1.310 1.320 1.280 1.300 14,721 +0.01(+0.78%)
Jan 02, 2024 1.270 1.366 1.270 1.290 104,572 +0.04(+3.20%)
Dec 29, 2023 1.260 1.300 1.240 1.250 131,866 -0.03(-2.34%)
Dec 28, 2023 1.290 1.360 1.260 1.280 21,453 +0.00(+0.00%)
Dec 27, 2023 1.240 1.310 1.240 1.280 6,015 +0.04(+3.23%)
Dec 26, 2023 1.260 1.300 1.240 1.240 16,386 -0.05(-3.88%)
Dec 22, 2023 1.320 1.380 1.270 1.290 30,245 -0.05(-3.73%)
Dec 21, 2023 1.330 1.360 1.310 1.340 10,427 +0.04(+3.08%)
Dec 20, 2023 1.350 1.435 1.280 1.300 37,475 -0.10(-7.47%)
Dec 19, 2023 1.440 1.460 1.350 1.405 46,852 -0.00(-0.35%)
Dec 18, 2023 1.370 1.410 1.300 1.410 46,209 +0.14(+11.02%)
Dec 15, 2023 1.470 1.470 1.270 1.270 87,362 -0.12(-8.63%)
Dec 14, 2023 1.400 1.450 1.390 1.390 59,709 -0.04(-2.80%)
Dec 13, 2023 1.250 1.430 1.250 1.430 26,226 +0.16(+12.60%)
Dec 12, 2023 1.330 1.360 1.231 1.270 207,590 -0.09(-6.62%)
Dec 11, 2023 1.340 1.429 1.340 1.360 58,057 +0.01(+0.74%)
Dec 08, 2023 1.400 1.431 1.340 1.350 146,368 -0.09(-6.25%)
Dec 07, 2023 1.490 1.580 1.390 1.440 645,785 -0.07(-4.64%)
Dec 06, 2023 1.480 1.585 1.480 1.510 31,260 -0.03(-1.95%)
Dec 05, 2023 1.520 1.540 1.460 1.540 37,402 +0.02(+1.32%)
Dec 04, 2023 1.590 1.590 1.450 1.520 56,723 -0.06(-3.80%)
Dec 01, 2023 1.490 1.700 1.480 1.580 220,610 +0.08(+5.33%)
Nov 30, 2023 1.570 1.610 1.450 1.500 44,966 +0.00(+0.00%)
Nov 29, 2023 1.600 1.650 1.480 1.500 109,364 -0.10(-6.25%)
Nov 28, 2023 1.630 1.700 1.420 1.600 200,464 -0.03(-1.84%)
Nov 27, 2023 1.340 1.810 1.310 1.630 655,591 +0.32(+24.43%)
Nov 24, 2023 1.340 1.340 1.310 1.310 10,162 -0.01(-0.76%)
Nov 22, 2023 1.260 1.390 1.250 1.320 86,411 +0.06(+4.76%)
Nov 21, 2023 1.230 1.280 1.200 1.260 34,951 +0.03(+2.44%)
Nov 20, 2023 1.340 1.340 1.230 1.230 48,383 -0.08(-6.10%)
Nov 17, 2023 1.320 1.367 1.250 1.310 44,755 -0.08(-5.76%)
Nov 16, 2023 1.337 1.420 1.300 1.390 36,553 +0.05(+3.73%)
Nov 15, 2023 1.330 1.340 1.273 1.340 17,901 +0.04(+3.08%)
Nov 14, 2023 1.300 1.310 1.220 1.300 63,826 -0.02(-1.52%)
Nov 13, 2023 1.380 1.410 1.290 1.320 79,741 -0.09(-6.38%)
Nov 10, 2023 1.600 1.600 1.290 1.410 241,033 -0.16(-10.19%)
Nov 09, 2023 1.640 1.640 1.540 1.570 53,030 +0.01(+0.32%)
Nov 08, 2023 1.660 1.700 1.500 1.565 176,068 -0.12(-7.40%)
Nov 07, 2023 1.620 1.750 1.480 1.690 243,994 +0.14(+9.03%)
Nov 06, 2023 1.470 1.590 1.430 1.550 237,820 +0.09(+6.16%)
Nov 03, 2023 1.480 1.730 1.380 1.460 513,715 +0.03(+2.10%)
Nov 02, 2023 1.480 1.480 1.370 1.430 112,238 -0.02(-1.38%)
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.