Lexaria Bioscience Corporation (LEXX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 10 | 2.8 | 3.2334 | 2.61 | 204584 | 2.97619311 | CS |
| 4 | 0.39 | 14.4981412639 | 2.69 | 3.2334 | 2.52 | 149675 | 2.85461496 | CS |
| 12 | -0.42 | -12 | 3.5 | 4.44 | 2.5 | 214241 | 3.23112173 | CS |
| 26 | 1.48 | 92.5 | 1.6 | 6.85 | 1.36 | 354919 | 3.43064655 | CS |
| 52 | 2.22 | 258.139534884 | 0.86 | 6.85 | 0.7598 | 229640 | 2.92156027 | CS |
| 156 | -3.7 | -54.5722713864 | 6.78 | 8.4799 | 0.6488 | 228330 | 3.7192548 | CS |
| 260 | -0.97 | -23.950617284 | 4.05 | 12.5 | 0.6488 | 341816 | 5.20104655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.14 | 0.12 | 3.97 | 3.02 | 3.2334 | 2.94 | 380641 |
| 1721774100 | 3.02 | 0.14 | 4.86 | 2.8 | 3.05 | 2.74 | 222283 |
| 1721687700 | 2.88 | 0.15 | 5.49 | 2.64 | 2.9 | 2.64 | 176751 |
| 1721428500 | 2.73 | -0.03 | -1.09 | 2.77 | 2.77 | 2.65 | 83308 |
| 1721342100 | 2.7599999 | -0.12 | -4.17 | 2.8 | 2.95 | 2.61 | 159936 |
| 1721255700 | 2.88 | -0.09 | -3.03 | 2.96 | 3.21 | 2.75 | 308063 |
| 1721169300 | 2.97 | 0.06 | 2.06 | 2.95 | 3.0299999 | 2.74 | 87812 |
| 1721082900 | 2.91 | 0.12 | 4.30 | 2.88 | 2.95 | 2.65 | 87227 |
| 1720823700 | 2.79 | -0.02 | -0.71 | 2.89 | 2.89 | 2.71 | 87579 |
| 1720737300 | 2.81 | -0.08 | -2.77 | 2.9 | 2.9996 | 2.79 | 92396 |
| 1720650900 | 2.89 | 0.33 | 12.89 | 2.67 | 3.02 | 2.6206 | 323362 |
| 1720564500 | 2.56 | -0.02 | -0.78 | 2.55 | 2.63 | 2.55 | 40057 |
| 1720478100 | 2.58 | -0.15 | -5.49 | 2.7 | 2.782 | 2.5299999 | 168741 |
| 1720218900 | 2.73 | 0.09 | 3.41 | 2.66 | 2.8 | 2.6 | 82115 |
| 1720040640 | 2.64 | 0.02 | 0.76 | 2.64 | 2.68 | 2.55 | 25675 |
| 1719959700 | 2.62 | -0.14 | -5.07 | 2.74 | 2.77 | 2.55 | 123420 |
| 1719873300 | 2.7599999 | 0.13 | 4.94 | 2.75 | 2.813 | 2.65 | 69330 |
| 1719614100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1719527700 | 2.63 | 0.02 | 0.77 | 2.69 | 2.84 | 2.52 | 175456 |
| 1719441300 | 2.61 | 0.02 | 0.77 | 2.58 | 2.652 | 2.5 | 132777 |
| 1719354900 | 2.59 | -0.06 | -2.26 | 2.83 | 2.83 | 2.5 | 164418 |
| 1719268500 | 2.65 | -0.04 | -1.49 | 2.57 | 2.83 | 2.57 | 121056 |
| 1719009300 | 2.69 | -0.19 | -6.60 | 2.9 | 2.9 | 2.66 | 159779 |
| 1718922900 | 2.88 | -0.09 | -3.03 | 3 | 3.08 | 2.75 | 196006 |
| 1718750100 | 2.97 | 0.04 | 1.37 | 2.92 | 3.1 | 2.89 | 169880 |
| 1718663700 | 2.93 | -0.16 | -5.18 | 3.11 | 3.1724 | 2.7599999 | 253903 |
| 1718404500 | 3.09 | -0.2 | -6.08 | 3.31 | 3.35 | 2.99 | 97163 |
| 1718318100 | 3.29 | 0.05 | 1.54 | 3.2799999 | 3.63 | 3.2599999 | 151635 |
| 1718231700 | 3.24 | 0.17 | 5.54 | 3.24 | 3.27 | 3.1 | 75103 |
| 1718145300 | 3.07 | -0.2 | -6.12 | 3.27 | 3.29 | 3.05 | 82785 |
| 1718058900 | 3.27 | 0 | 0.00 | 3.39 | 3.39 | 3.1306 | 112534 |
| 1717799700 | 3.27 | -0.14 | -4.11 | 3.41 | 3.74 | 3.18 | 355889 |
| 1717713300 | 3.41 | -0.4 | -10.50 | 3.7 | 3.84 | 3.2700999 | 296380 |
| 1717626900 | 3.81 | -0.19 | -4.75 | 3.96 | 4.11 | 3.74 | 171000 |
| 1717540500 | 4 | 0.05 | 1.27 | 3.95 | 4.18 | 3.89 | 123943 |
| 1717454100 | 3.95 | 0.06 | 1.54 | 3.93 | 4.44 | 3.72 | 763470 |
| 1717194900 | 3.89 | -0.1 | -2.51 | 3.98 | 4.15 | 3.56 | 413698 |
| 1717108500 | 3.99 | 0.19 | 5.00 | 4.1 | 4.4 | 3.82 | 639532 |
| 1717022100 | 3.8 | 0.41 | 12.09 | 3.35 | 3.84 | 3.35 | 494041 |
| 1716935700 | 3.39 | 0.27 | 8.65 | 3.16 | 3.52 | 3.0099999 | 448012 |
| 1716590100 | 3.12 | 0.24 | 8.33 | 2.87 | 3.1896 | 2.86 | 223654 |
| 1716503700 | 2.88 | 0.13 | 4.73 | 2.75 | 2.88 | 2.7277 | 345581 |
| 1716417300 | 2.75 | -0.24 | -8.03 | 2.92 | 2.9899 | 2.66 | 332284 |
| 1716330900 | 2.99 | 0.07 | 2.40 | 2.85 | 3.07 | 2.795 | 355261 |
| 1716244500 | 2.92 | -0.23 | -7.30 | 3.18 | 3.2 | 2.83 | 347327 |
| 1715985300 | 3.15 | 0.01 | 0.32 | 3.17 | 3.43 | 3.06 | 281635 |
| 1715898900 | 3.14 | 0.06 | 1.95 | 3.05 | 3.19 | 3.05 | 117387 |
| 1715812500 | 3.08 | 0 | 0.00 | 3.09 | 3.1465 | 3.025 | 174494 |
| 1715726100 | 3.08 | -0.1 | -3.14 | 3.13 | 3.2599999 | 3.055 | 101852 |
| 1715639700 | 3.18 | -0.37 | -10.42 | 3.62 | 3.62 | 3.14 | 231279 |
| 1715380500 | 3.55 | -0.05 | -1.39 | 3.62 | 4 | 3.52 | 256011 |
| 1715294100 | 3.6 | 0.06 | 1.69 | 3.6 | 3.81 | 3.42 | 192366 |
| 1715207700 | 3.54 | 0.11 | 3.21 | 3.39 | 3.5599 | 3.34 | 104556 |
| 1715121300 | 3.43 | 0.02 | 0.59 | 3.37 | 3.48 | 3.22 | 226517 |
| 1715034900 | 3.41 | 0.28 | 8.95 | 3.44 | 3.5099 | 3.18 | 294182 |
| 1714775700 | 3.13 | 0.13 | 4.33 | 3.05 | 3.24 | 2.93 | 110923 |
| 1714689300 | 3 | -0.49 | -14.04 | 3.5 | 3.53 | 2.95 | 185054 |
| 1714602900 | 3.49 | 0.4 | 12.94 | 3.06 | 3.68 | 3.06 | 363607 |
| 1714516500 | 3.09 | 0.63 | 25.61 | 2.44 | 3.14 | 2.44 | 648568 |
| 1714430100 | 2.46 | 0.11 | 4.68 | 2.39 | 2.4899 | 2.32 | 123838 |
| 1714170900 | 2.35 | 0.16 | 7.31 | 2.17 | 2.45 | 2.17 | 172106 |
| 1714084500 | 2.19 | -0.01 | -0.45 | 2.15 | 2.3 | 2.15 | 22119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
