LEXX

Lexaria Bioscience Historical Data

Company Name Stock Ticker Symbol Market Type
Lexaria Bioscience Corporation LEXX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -4.14% 3.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.14 3.00 3.2286 3.01 3.14
more quote information »

LEXX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.843.302.80763.1220,4030.175.99%
1 Month2.713.302.51032.8617,9380.3011.07%
3 Months2.253.302.142.7014,8570.7633.78%
6 Months2.783.601.802.7526,2680.238.27%
1 Year4.304.831.803.67255,844-1.29-30.0%
3 Years4.0512.501.805.99448,954-1.04-25.68%
5 Years4.0512.501.805.99448,954-1.04-25.68%

LEXX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 3.01 -0.13 -4.14% 3.14 3.2286 3.00 33,808
Feb 01 2023 3.14 -0.07 -2.18% 3.16 3.195 3.12 17,504
Jan 31 2023 3.2101 -0.03 -0.92% 3.30 3.30 3.1657 19,492
Jan 30 2023 3.2399 0.30 10.2% 3.00 3.29 2.9724 33,352
Jan 27 2023 2.94 0.10 3.52% 2.84 3.0283 2.84 24,245
Jan 26 2023 2.84 -0.02 -0.7% 2.84 2.89 2.8076 7,420
Jan 25 2023 2.86 -0.01 -0.35% 2.87 2.91 2.8302 3,197
Jan 24 2023 2.87 0.12 4.36% 2.99 2.99 2.82 22,731
Jan 23 2023 2.75 0.03 1.1% 2.72 2.8399 2.71 23,661
Jan 20 2023 2.72 -0.01 -0.37% 2.71 2.81 2.70 13,269
Jan 19 2023 2.7301 -0.05 -1.8% 2.88 2.88 2.7301 21,179
Jan 18 2023 2.7801 0.00 0.0% 2.90 2.9299 2.78 20,470
Jan 17 2023 2.78 0.01 0.36% 2.82 2.9375 2.7004 65,574
Jan 13 2023 2.77 0.03 1.19% 2.68 2.78 2.68 14,784
Jan 12 2023 2.7375 0.09 3.31% 2.65 2.78 2.63 5,438
Jan 11 2023 2.6499 0.05 1.92% 2.60 2.70 2.60 12,438
Jan 10 2023 2.60 0.00 -0.1% 2.56 2.6599 2.52 4,014
Jan 09 2023 2.6027 -0.09 -3.25% 2.76 2.76 2.5103 16,977
Jan 06 2023 2.69 0.02 0.75% 2.67 2.76 2.59 8,573
Jan 05 2023 2.67 -0.03 -1.11% 2.71 2.7669 2.66 6,500
Jan 04 2023 2.7001 0.15 5.89% 2.55 2.74 2.55 7,038
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 01:44:27