LEXX

Lexaria Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lexaria Bioscience Corporation LEXX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.15% 6.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.80 6.58 6.80 6.76 6.72
more quote information »

LEXX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.226.806.066.51129,3780.497.88%
1 Month6.137.205.926.80359,0760.589.46%
3 Months7.0612.505.297.991,254,195-0.35-4.96%
6 Months5.4412.504.507.161,028,4741.2723.35%
1 Year4.0512.504.007.08830,4942.6665.68%
3 Years4.0512.504.007.08830,4942.6665.68%
5 Years4.0512.504.007.08830,4942.6665.68%

LEXX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 6.76 0.04 0.6% 6.80 6.80 6.58 97,896
Sep 22 2021 6.72 0.10 1.51% 6.62 6.77 6.55 184,824
Sep 21 2021 6.62 0.23 3.6% 6.42 6.65 6.39 141,431
Sep 20 2021 6.39 0.07 1.11% 6.20 6.63 6.17 196,327
Sep 17 2021 6.32 0.18 2.93% 6.19 6.35 6.09 69,774
Sep 16 2021 6.14 -0.07 -1.13% 6.22 6.30 6.06 54,536
Sep 15 2021 6.21 -0.04 -0.64% 6.31 6.34 6.04 54,977
Sep 14 2021 6.25 0.23 3.82% 6.08 6.47 5.9657 207,078
Sep 13 2021 6.02 -0.15 -2.43% 6.14 6.1695 5.93 117,507
Sep 10 2021 6.17 -0.17 -2.68% 6.40 6.40 6.05 104,194
Sep 09 2021 6.34 -0.27 -4.08% 6.58 6.65 6.23 187,854
Sep 08 2021 6.61 -0.41 -5.84% 6.64 6.80 6.30 290,319
Sep 07 2021 7.02 0.72 11.43% 6.84 7.20 6.52 4,641,783
Sep 03 2021 6.30 0.12 1.94% 6.12 6.33 6.06 36,740
Sep 02 2021 6.18 -0.03 -0.48% 6.30 6.35 6.12 59,040
Sep 01 2021 6.21 -0.01 -0.16% 6.28 6.3799 6.12 49,761
Aug 31 2021 6.22 0.06 0.97% 6.20 6.3899 6.0588 113,336
Aug 30 2021 6.16 0.07 1.15% 6.11 6.48 5.96 164,077
Aug 27 2021 6.09 0.09 1.5% 6.00 6.27 5.9239 110,017
Aug 26 2021 6.00 -0.11 -1.8% 6.13 6.17 5.92 38,874
Aug 25 2021 6.11 -0.04 -0.65% 6.13 6.25 6.03 30,133
Aug 24 2021 6.15 -0.09 -1.44% 6.27 6.52 6.11 144,847
See More Historical Prices »


Your Recent History
NASDAQ
LEXX
Lexaria Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.