Lexaria Bioscience Corporation (LEXX)
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 | -0.16 | -10.5960264901 | 1.51 | 1.6 | 1.15 | 139533 | 1.31488486 | CS |
| 4 | -0.42 | -23.7288135593 | 1.77 | 1.911 | 1.15 | 133145 | 1.4947047 | CS |
| 12 | -1.15 | -46 | 2.5 | 2.5254 | 1.15 | 176657 | 1.88836949 | CS |
| 26 | -2.08 | -60.6413994169 | 3.43 | 3.72 | 1.15 | 151670 | 2.2427493 | CS |
| 52 | -1.78 | -56.8690095847 | 3.13 | 6.85 | 1.15 | 238264 | 3.22487966 | CS |
| 156 | -1.94 | -58.9665653495 | 3.29 | 6.85 | 0.6488 | 211591 | 3.01292367 | CS |
| 260 | -2.7 | -66.6666666667 | 4.05 | 12.5 | 0.6488 | 316549 | 4.99742834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.21 | -0.07 | -5.47 | 1.23 | 1.28 | 1.15 | 235141 |
| 1741044900 | 1.28 | -0.19 | -12.93 | 1.445 | 1.53 | 1.26 | 268064 |
| 1740785700 | 1.47 | -0.08 | -5.16 | 1.5 | 1.54 | 1.43 | 61559 |
| 1740699300 | 1.55 | 0.02 | 1.31 | 1.53 | 1.6 | 1.5001 | 71482 |
| 1740612900 | 1.53 | 0.05 | 3.38 | 1.49 | 1.53 | 1.45 | 40483 |
| 1740526500 | 1.48 | -0.05 | -3.27 | 1.51 | 1.52 | 1.44 | 64916 |
| 1740440100 | 1.53 | 0.08 | 5.52 | 1.44 | 1.53 | 1.41 | 85013 |
| 1740180900 | 1.45 | 0.02 | 1.40 | 1.45 | 1.47 | 1.42 | 222865 |
| 1740094500 | 1.43 | -0.16 | -10.06 | 1.58 | 1.58 | 1.3819999 | 422265 |
| 1740008100 | 1.59 | 0.08 | 5.30 | 1.55 | 1.65 | 1.5088 | 109056 |
| 1739921700 | 1.51 | -0.09 | -5.63 | 1.6362 | 1.65 | 1.51 | 57727 |
| 1739576100 | 1.6 | 0.07 | 4.58 | 1.57 | 1.72 | 1.5698 | 173213 |
| 1739489700 | 1.53 | 0.01 | 0.66 | 1.57 | 1.62 | 1.51 | 106278 |
| 1739403300 | 1.52 | -0.09 | -5.59 | 1.6 | 1.6399999 | 1.5 | 143724 |
| 1739316900 | 1.61 | -0.09 | -5.29 | 1.69 | 1.72 | 1.602 | 80905 |
| 1739230500 | 1.7 | -0.08 | -4.49 | 1.81 | 1.81 | 1.6601 | 82524 |
| 1738971300 | 1.78 | -0.11 | -5.82 | 1.8842 | 1.9018 | 1.76 | 67406 |
| 1738884900 | 1.89 | 0.03 | 1.61 | 1.88 | 1.9104 | 1.8 | 100132 |
| 1738798500 | 1.86 | 0.09 | 5.08 | 1.77 | 1.88 | 1.74 | 104459 |
| 1738712100 | 1.77 | 0.03 | 1.72 | 1.76 | 1.79 | 1.745 | 18641 |
| 1738625700 | 1.74 | -0.03 | -1.69 | 1.76 | 1.79 | 1.72 | 29884 |
| 1738366500 | 1.77 | -0.05 | -2.75 | 1.83 | 1.846493 | 1.74 | 48555 |
| 1738280100 | 1.82 | 0.01 | 0.55 | 1.88 | 1.9 | 1.75 | 70983 |
| 1738193700 | 1.81 | 0.1 | 5.85 | 1.69 | 1.83 | 1.69 | 31599 |
| 1738107300 | 1.71 | -0.02 | -1.16 | 1.73 | 1.81 | 1.67 | 86859 |
| 1738020900 | 1.73 | -0.01 | -0.57 | 1.74 | 1.85 | 1.7 | 133695 |
| 1737761700 | 1.74 | -0.24 | -12.12 | 1.81 | 1.88 | 1.735 | 103289 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | 0.04 | 2.06 | 1.95 | 2.02 | 1.81 | 249227 |
| 1737502500 | 1.94 | 0.04 | 2.11 | 1.92 | 1.98 | 1.87 | 62049 |
| 1737156900 | 1.9 | -0.08 | -3.80 | 1.97 | 2.0405 | 1.89 | 48314 |
| 1737070500 | 1.975 | 0.08 | 3.95 | 1.9 | 2.007 | 1.82 | 142498 |
| 1736984100 | 1.9 | -0.03 | -1.55 | 2.12 | 2.25 | 1.75 | 678304 |
| 1736897700 | 1.93 | -0.13 | -6.31 | 2.0099999 | 2.08 | 1.62 | 2309556 |
| 1736811300 | 2.06 | -0.1 | -4.63 | 2.17 | 2.1899 | 2.0099999 | 91395 |
| 1736552100 | 2.16 | -0.05 | -2.26 | 2.275 | 2.2799999 | 2.12 | 59291 |
| 1736379300 | 2.21 | -0.03 | -1.34 | 2.2487 | 2.2749 | 2.13 | 81599 |
| 1736292900 | 2.24 | 0.06 | 2.75 | 2.1648 | 2.38 | 2.16 | 109288 |
| 1736206500 | 2.18 | -0.11 | -4.80 | 2.346 | 2.43 | 2.12 | 137949 |
| 1735947300 | 2.29 | -0.01 | -0.43 | 2.3184 | 2.37 | 2.17 | 114201 |
| 1735860900 | 2.3 | 0.2 | 9.52 | 2.11 | 2.32 | 2.11 | 56820 |
| 1735688100 | 2.1 | -0.1 | -4.55 | 2.15 | 2.21 | 2.02 | 374996 |
| 1735601700 | 2.2 | -0.09 | -3.93 | 2.33 | 2.35 | 2.14 | 109317 |
| 1735342500 | 2.29 | -0.08 | -3.38 | 2.38 | 2.38 | 2.22 | 112893 |
| 1735256100 | 2.37 | 0.16 | 7.24 | 2.23 | 2.37 | 2.2075999 | 132158 |
| 1735077840 | 2.21 | 0.01 | 0.45 | 2.16 | 2.25 | 2.16 | 35039 |
| 1734996900 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.14 | 54634 |
| 1734737700 | 2.23 | 0.02 | 0.90 | 2.1912 | 2.24 | 2.15 | 93998 |
| 1734651300 | 2.21 | 0.1 | 4.74 | 2.12 | 2.21 | 2.05 | 95313 |
| 1734564900 | 2.11 | 0.03 | 1.44 | 2.11 | 2.2 | 2.05 | 118318 |
| 1734478500 | 2.08 | -0.08 | -3.70 | 2.18 | 2.275 | 2 | 349657 |
| 1734392100 | 2.16 | -0.08 | -3.57 | 2.274 | 2.31 | 2.08 | 176202 |
| 1734132900 | 2.24 | -0.02 | -0.88 | 2.3172 | 2.39 | 2.17 | 234395 |
| 1734046500 | 2.2599999 | -0.08 | -3.42 | 2.42 | 2.42 | 2.22 | 233505 |
| 1733960100 | 2.34 | -0.14 | -5.65 | 2.5254 | 2.5254 | 2.32 | 185978 |
| 1733873700 | 2.48 | 0.07 | 2.90 | 2.46 | 2.54 | 2.33 | 291259 |
| 1733787300 | 2.41 | 0.04 | 1.69 | 2.4892 | 2.5299999 | 2.34 | 118482 |
| 1733528100 | 2.37 | 0.03 | 1.28 | 2.323 | 2.5 | 2.2799999 | 129197 |
| 1733441700 | 2.34 | -0.25 | -9.65 | 2.565 | 2.59 | 2.27 | 300203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
