Lexaria Bioscience Corporation (LEXXW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.37 | 0.07 | 23.33 | 0.29 | 0.5 | 0.29 | 29612 |
| 1738884900 | 0.3 | -0.09 | -23.08 | 0.4 | 0.4 | 0.25 | 53194 |
| 1738798500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738712100 | 0.39 | -0.01 | -2.50 | 0.35 | 0.39 | 0.25 | 1110 |
| 1738625700 | 0.4 | 0.019 | 4.99 | 0.39 | 0.4 | 0.39 | 2100 |
| 1738366500 | 0.381 | -0.06025 | -13.65 | 0.48 | 0.48 | 0.381 | 3172 |
| 1738280100 | 0.44125 | 0 | 0.00 | 0.44125 | 0.44125 | 0.44125 | 0 |
| 1738193700 | 0.44125 | 0 | 0.00 | 0.44125 | 0.44125 | 0.44125 | 0 |
| 1738107300 | 0.44125 | -0.00875 | -1.94 | 0.51 | 0.51 | 0.43 | 1311 |
| 1738020900 | 0.45 | 0.0249 | 5.86 | 0.48 | 0.48 | 0.448 | 9788 |
| 1737761700 | 0.4251 | -0.0649 | -13.24 | 0.54 | 0.54 | 0.4251 | 3388 |
| 1737675300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1737588900 | 0.49 | 0 | 0.00 | 0.508 | 0.508 | 0.49 | 1 |
| 1737502500 | 0.49 | -0.06 | -10.91 | 0.55 | 0.6 | 0.49 | 4338 |
| 1737156900 | 0.55 | -0.05 | -8.33 | 0.575 | 0.575 | 0.549999 | 8425 |
| 1737070500 | 0.6 | -0.0999 | -14.27 | 0.66 | 0.66 | 0.55 | 22501 |
| 1736984100 | 0.6999 | 0.1129 | 19.23 | 0.6899999 | 0.8 | 0.6899999 | 3352 |
| 1736897700 | 0.587 | -0.063 | -9.69 | 0.74 | 0.74 | 0.55 | 17331 |
| 1736811300 | 0.65 | -0.1 | -13.33 | 0.75 | 0.75 | 0.65 | 1456 |
| 1736552100 | 0.75 | 0.14 | 22.95 | 0.7 | 1.31 | 0.65 | 13565 |
| 1736379300 | 0.61 | 0 | 0.00 | 0.61 | 0.68 | 0.61 | 522 |
| 1736292900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 150 |
| 1736206500 | 0.61 | -0.1899 | -23.74 | 0.71 | 0.75 | 0.61 | 13350 |
| 1735947300 | 0.7999 | -0.0001 | -0.01 | 0.85 | 0.85 | 0.7999 | 14527 |
| 1735860900 | 0.8 | 0.0359 | 4.70 | 0.85 | 0.85 | 0.8 | 1051 |
| 1735688100 | 0.7641 | 0 | 0.00 | 0.7522 | 0.7641 | 0.7522 | 98 |
| 1735601700 | 0.7641 | -0.0418 | -5.19 | 0.811801 | 1 | 0.65 | 5806 |
| 1735342500 | 0.8058999 | 0 | 0.00 | 0.8058999 | 0.8058999 | 0.8058999 | 0 |
| 1735256100 | 0.8058999 | 0.0101 | 1.27 | 0.8 | 0.8799 | 0.8 | 17378 |
| 1735077840 | 0.7957999 | 0.0057999 | 0.73 | 0.8 | 0.8 | 0.7957999 | 907 |
| 1734996900 | 0.79 | 0.0429 | 5.74 | 0.79 | 0.79 | 0.79 | 201 |
| 1734737700 | 0.7471 | 0.0771 | 11.51 | 0.7143 | 0.79 | 0.7143 | 2113 |
| 1734651300 | 0.67 | 0.0346 | 5.45 | 0.6279 | 0.67 | 0.55 | 1567 |
| 1734564900 | 0.6354 | -0.1646 | -20.58 | 0.71 | 0.71 | 0.6354 | 219 |
| 1734478500 | 0.8 | 0 | 0.00 | 0.7437 | 0.8 | 0.7437 | 905 |
| 1734392100 | 0.8 | 0.02 | 2.56 | 0.5501009 | 0.8 | 0.5501009 | 200 |
| 1734132900 | 0.78 | 0.03 | 4.00 | 0.74 | 0.78 | 0.74 | 316 |
| 1734046500 | 0.75 | 0.044999 | 6.38 | 0.6899999 | 0.75 | 0.6899999 | 1797 |
| 1733960100 | 0.705001 | -0.094999 | -11.87 | 0.62 | 0.705001 | 0.6004 | 1754 |
| 1733873700 | 0.8 | 0 | 0.00 | 0.7 | 0.8 | 0.7 | 101 |
| 1733787300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733528100 | 0.8 | 0 | 0.00 | 0.71 | 0.8 | 0.71 | 1 |
| 1733441700 | 0.8 | -0.08 | -9.09 | 0.88 | 0.89 | 0.8 | 1232 |
| 1733355300 | 0.88 | 0.05 | 6.02 | 0.83 | 0.88 | 0.83 | 301 |
| 1733268900 | 0.83 | 0.1399 | 20.27 | 0.8 | 0.83 | 0.72 | 29570 |
| 1733182500 | 0.6901 | -0.1099 | -13.74 | 0.7 | 0.7 | 0.6899999 | 1355 |
| 1732917840 | 0.8 | 0.05 | 6.67 | 0.7375 | 0.8 | 0.7375 | 1014 |
| 1732750500 | 0.75 | 0 | 0.00 | 0.6899999 | 0.75 | 0.6899999 | 3350 |
| 1732664100 | 0.75 | 0.12 | 19.05 | 0.679 | 0.8 | 0.679 | 33724 |
| 1732577700 | 0.63 | -0.1184 | -15.82 | 0.7 | 0.7 | 0.6153 | 3050 |
| 1732318500 | 0.7484 | 0 | 0.00 | 0.7484 | 0.7484 | 0.7484 | 292 |
| 1732232100 | 0.7484 | 0 | 0.00 | 0.7484 | 0.7484 | 0.7484 | 39 |
| 1732145700 | 0.7484 | 0.1321 | 21.43 | 0.68 | 0.7484 | 0.68 | 656 |
| 1732059300 | 0.6163 | 0.0018 | 0.29 | 0.6425 | 0.65 | 0.6163 | 1275 |
| 1731972900 | 0.6145 | 0.0045 | 0.74 | 0.6899999 | 0.7 | 0.6145 | 1659 |
| 1731713700 | 0.61 | -0.08965 | -12.81 | 0.6996 | 0.6996 | 0.61 | 1403 |
| 1731627300 | 0.69965 | -0.10035 | -12.54 | 0.792 | 0.792 | 0.69965 | 726 |
| 1731540900 | 0.8 | -0.08 | -9.09 | 0.89 | 0.89 | 0.782901 | 2346 |
| 1731454500 | 0.88 | 0.08 | 10.00 | 0.77 | 0.88 | 0.77 | 1690 |
| 1731368100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731108900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
