Lexaria Bioscience Corporation (LEXXW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 1.09 | 0.09 | 9.00 | 0.98 | 1.1 | 0.98 | 339 |
| 1719959700 | 1 | 0.001 | 0.10 | 0.979 | 1 | 0.845 | 636 |
| 1719873300 | 0.999 | 0.1927 | 23.90 | 0.98 | 0.999 | 0.83 | 544 |
| 1719614100 | 0.8063 | -0.0438 | -5.15 | 0.85 | 1.6584 | 0.7507 | 8786 |
| 1719527700 | 0.8501 | -0.4499 | -34.61 | 1.4499 | 1.4499 | 0.8501 | 16803 |
| 1719441300 | 1.3 | 0.25 | 23.81 | 1.3 | 1.3 | 1.3 | 1700 |
| 1719354900 | 1.05 | -0.18 | -14.47 | 1.03 | 1.4 | 1.02 | 1555 |
| 1719268500 | 1.2277 | 0 | 0.00 | 1.2277 | 1.2277 | 1.2277 | 0 |
| 1719009300 | 1.2277 | 0 | 0.00 | 1.2277 | 1.2277 | 1.2277 | 0 |
| 1718922900 | 1.2277 | -0.01 | -0.98 | 1.3086 | 1.3086 | 1.2277 | 6771 |
| 1718750100 | 1.2399 | -0.01 | -0.81 | 1.25 | 1.25 | 1.1841 | 1868 |
| 1718663700 | 1.25 | -0.13 | -9.42 | 1.27 | 1.4 | 1 | 34503 |
| 1718404500 | 1.3799999 | 0 | 0.00 | 1.58 | 1.5923 | 1.34 | 9099 |
| 1718318100 | 1.3799999 | -0.11 | -7.38 | 1.74 | 1.74 | 1.25 | 5306 |
| 1718231700 | 1.49 | 0.12 | 8.76 | 1.49 | 1.49 | 1.49 | 101 |
| 1718145300 | 1.37 | -0.16 | -10.46 | 1.85 | 1.85 | 1.2501 | 7315 |
| 1718058900 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 6 |
| 1717799700 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1717713300 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1717626900 | 1.53 | 0 | 0.00 | 1.49 | 1.53 | 1.49 | 67 |
| 1717540500 | 1.53 | -0.1 | -6.13 | 1.53 | 1.53 | 1.52 | 289 |
| 1717454100 | 1.6299999 | 0.14 | 9.40 | 1.35 | 1.8 | 1.06 | 10433 |
| 1717194900 | 1.49 | 0.05 | 3.54 | 1.58 | 1.58 | 1.41 | 995 |
| 1717108500 | 1.439 | 0.1 | 7.39 | 1.35 | 1.5 | 1.31 | 14337 |
| 1717022100 | 1.34 | 0.15 | 12.61 | 0.91 | 1.35 | 0.91 | 18284 |
| 1716935700 | 1.19 | -0 | -0.22 | 1.23 | 1.25 | 0.97 | 2267 |
| 1716590100 | 1.1926 | 0.34 | 39.89 | 1.25 | 1.25 | 1.1926 | 3134 |
| 1716503700 | 0.8525 | -0.1331 | -13.50 | 0.9928 | 0.9928 | 0.8525 | 2407 |
| 1716417300 | 0.9856 | -0.0644 | -6.13 | 0.9839 | 1.01 | 0.85 | 17237 |
| 1716330900 | 1.05 | 0 | 0.00 | 1.09 | 1.09 | 1.05 | 1 |
| 1716244500 | 1.05 | 0 | 0.00 | 1.45 | 1.45 | 1.05 | 178 |
| 1715985300 | 1.05 | -0.3 | -22.22 | 1.0251999 | 1.05 | 1 | 1829 |
| 1715898900 | 1.35 | 0 | 0.00 | 1.22 | 1.35 | 1.175 | 1452 |
| 1715812500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1715726100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 68 |
| 1715639700 | 1.35 | 0 | 0.00 | 1.49 | 1.49 | 1.35 | 64 |
| 1715380500 | 1.35 | 0.1 | 8.01 | 1.24 | 1.35 | 1.24 | 35321 |
| 1715294100 | 1.2499 | 0.15 | 13.63 | 1.01 | 1.27 | 1.01 | 2122 |
| 1715207700 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1 |
| 1715121300 | 1.1 | 0.28 | 34.16 | 0.8116 | 1.1 | 0.8116 | 105202 |
| 1715034900 | 0.8199 | -0.2795 | -25.42 | 0.84 | 1.09 | 0.7846 | 2227 |
| 1714775700 | 1.0994 | -0.1 | -8.38 | 1.1 | 1.1 | 1.09 | 3000 |
| 1714689300 | 1.1999 | 0.09 | 8.10 | 1.1076 | 1.1999 | 0.75 | 1924 |
| 1714602900 | 1.11 | 0.13 | 13.08 | 1.01 | 1.19 | 1.01 | 3141 |
| 1714516500 | 0.9816 | 0.2316 | 30.88 | 0.75 | 1.11 | 0.75 | 2685 |
| 1714430100 | 0.75 | -0.0496 | -6.20 | 0.8054 | 0.85 | 0.75 | 349400 |
| 1714170900 | 0.7996 | 0.0896 | 12.62 | 0.61 | 0.9747 | 0.61 | 264457 |
| 1714084500 | 0.71 | 0.1989 | 38.92 | 0.71 | 0.71 | 0.71 | 100 |
| 1713998100 | 0.5111 | -0.2489 | -32.75 | 0.884 | 0.9 | 0.5111 | 4610 |
| 1713911700 | 0.76 | -0.16 | -17.39 | 0.9081 | 0.9081 | 0.76 | 195 |
| 1713825300 | 0.92 | -0.09 | -8.91 | 0.95 | 0.95 | 0.92 | 854 |
| 1713566100 | 1.01 | 0.25 | 32.89 | 1.09 | 1.24 | 0.91 | 974 |
| 1713479700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 225 |
| 1713393300 | 0.76 | -0.01 | -1.30 | 0.77 | 0.9263 | 0.76 | 20224 |
| 1713306900 | 0.77 | 0.0701 | 10.02 | 0.6899999 | 0.77 | 0.6899999 | 10712 |
| 1713220500 | 0.6999 | -0.1 | -12.50 | 0.7 | 0.7 | 0.6993 | 476 |
| 1712961300 | 0.7999 | -0.0801 | -9.10 | 0.879999 | 1 | 0.7999 | 9507 |
| 1712874900 | 0.88 | -0.27 | -23.48 | 1.15 | 1.19 | 0.7000999 | 17546 |
| 1712788500 | 1.15 | -0.2 | -15.00 | 1.18 | 1.18 | 1.06 | 1251 |
| 1712702100 | 1.353 | -0.15 | -9.80 | 1.3 | 1.353 | 1.3 | 817 |
| 1712615700 | 1.5 | 0.05 | 3.45 | 1.69 | 1.69 | 1.3735 | 703 |
| 1712356500 | 1.45 | 0.04 | 2.84 | 1.47 | 1.85 | 1.45 | 3405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
