Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexaria Bioscience Corp
(NQ:
LEXX
)
2.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.