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
)
3.270
-0.140 (-4.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
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
.