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 | -0.04 | -2.94117647059 | 1.36 | 1.5225 | 1.31 | 31335 | 1.38123031 | CS |
| 4 | -0.15 | -10.2040816327 | 1.47 | 1.8955 | 1.28 | 63190 | 1.58535784 | CS |
| 12 | -0.49 | -27.0718232044 | 1.81 | 1.911 | 1.15 | 99127 | 1.51323474 | CS |
| 26 | -1.58 | -54.4827586207 | 2.9 | 3.05 | 1.15 | 149443 | 1.99000689 | CS |
| 52 | -0.98 | -42.6086956522 | 2.3 | 4.44 | 1.15 | 169833 | 2.69999051 | CS |
| 156 | -2.4 | -64.5161290323 | 3.72 | 6.85 | 0.6488 | 145531 | 2.59545999 | CS |
| 260 | -2.73 | -67.4074074074 | 4.05 | 12.5 | 0.6488 | 309920 | 4.96899693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.48 | 1.3405 | 98899 |
| 1744842900 | 1.4 | -0.03 | -2.10 | 1.46 | 1.47 | 1.3611 | 28931 |
| 1744756500 | 1.43 | 0.02 | 1.42 | 1.49 | 1.5225 | 1.41 | 31892 |
| 1744670100 | 1.41 | 0.06 | 4.44 | 1.41 | 1.4921 | 1.36 | 20164 |
| 1744410900 | 1.35 | 0.01 | 0.75 | 1.3799999 | 1.3899999 | 1.32 | 44118 |
| 1744324500 | 1.34 | -0.06 | -4.29 | 1.36 | 1.4 | 1.31 | 31471 |
| 1744238100 | 1.4 | 0.07 | 5.26 | 1.35 | 1.45 | 1.31 | 62898 |
| 1744151700 | 1.33 | -0.07 | -5.00 | 1.55 | 1.6132 | 1.31 | 53667 |
| 1744065300 | 1.4 | -0.01 | -0.71 | 1.28 | 1.41 | 1.28 | 58312 |
| 1743806100 | 1.41 | -0.12 | -7.84 | 1.5 | 1.545 | 1.35 | 116924 |
| 1743719700 | 1.53 | -0.14 | -8.38 | 1.62 | 1.635 | 1.5 | 127714 |
| 1743633300 | 1.67 | 0.03 | 1.83 | 1.62 | 1.7012 | 1.5904 | 34167 |
| 1743546900 | 1.6399999 | -0.07 | -4.09 | 1.68 | 1.71 | 1.5301 | 79090 |
| 1743460500 | 1.71 | -0.01 | -0.58 | 1.72 | 1.75 | 1.67 | 70928 |
| 1743201300 | 1.72 | -0.03 | -1.71 | 1.72 | 1.75 | 1.65 | 57000 |
| 1743114900 | 1.75 | -0.05 | -2.62 | 1.8 | 1.85 | 1.7401 | 19960 |
| 1743028500 | 1.797 | -0.02 | -1.26 | 1.82 | 1.87 | 1.7501 | 12690 |
| 1742942100 | 1.82 | 0.06 | 3.41 | 1.77 | 1.849 | 1.71 | 78438 |
| 1742855700 | 1.76 | -0.01 | -0.56 | 1.83 | 1.8955 | 1.75 | 75008 |
| 1742596500 | 1.77 | 0.19 | 12.03 | 1.61 | 1.79 | 1.6 | 186550 |
| 1742510100 | 1.58 | 0.14 | 9.72 | 1.47 | 1.6399 | 1.4403 | 71576 |
| 1742423700 | 1.44 | 0.05 | 3.60 | 1.3899999 | 1.49 | 1.3899999 | 77641 |
| 1742337300 | 1.3899999 | -0.08 | -5.25 | 1.445 | 1.55 | 1.2681 | 800172 |
| 1742250900 | 1.467 | 0.12 | 8.67 | 1.3899999 | 1.47 | 1.37 | 42480 |
| 1741991700 | 1.35 | 0.03 | 2.27 | 1.34 | 1.4 | 1.32 | 25476 |
| 1741905300 | 1.32 | -0.12 | -8.33 | 1.35 | 1.4051 | 1.32 | 26726 |
| 1741818900 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.36 | 12444 |
| 1741732500 | 1.42 | 0.08 | 5.97 | 1.3486 | 1.42 | 1.29 | 58205 |
| 1741646100 | 1.34 | -0.11 | -7.59 | 1.4 | 1.436723 | 1.34 | 42011 |
| 1741390500 | 1.45 | 0.07 | 5.07 | 1.4 | 1.48 | 1.3701 | 67227 |
| 1741304100 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.43 | 1.32 | 82399 |
| 1741217700 | 1.3799999 | 0.17 | 14.05 | 1.2411 | 1.4427 | 1.22 | 96899 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
