LEXX

Lexaria Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Lexaria Bioscience Corporation LEXX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.59 4.48 4.94 4.61 4.61
more quote information »

LEXX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.324.944.304.5136,2150.296.71%
1 Month4.14724.943.7794.13110,6920.462811.16%
3 Months6.416.723.7795.37334,479-1.80-28.08%
6 Months6.5012.503.7797.43735,772-1.89-29.08%
1 Year4.5712.503.7796.91658,3840.040.88%
3 Years4.0512.503.7796.88655,6590.5613.83%
5 Years4.0512.503.7796.88655,6590.5613.83%

LEXX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 4.61 0.00 0.0% 4.59 4.94 4.48 92,559
Jan 14 2022 4.61 0.20 4.54% 4.78 4.78 4.39 41,310
Jan 13 2022 4.41 -0.14 -3.08% 4.55 4.58 4.41 33,757
Jan 12 2022 4.55 0.08 1.79% 4.60 4.60 4.47 33,995
Jan 11 2022 4.47 0.17 3.95% 4.32 4.5362 4.30 35,798
Jan 10 2022 4.30 -0.06 -1.38% 4.35 4.35 4.193 29,853
Jan 07 2022 4.36 0.03 0.69% 4.27 4.48 4.18 120,194
Jan 06 2022 4.33 0.12 2.85% 4.17 4.33 4.12 45,041
Jan 05 2022 4.21 -0.18 -4.1% 4.39 4.4399 4.16 74,499
Jan 04 2022 4.39 0.11 2.57% 4.30 4.5299 4.29 77,619
Jan 03 2022 4.28 0.25 6.2% 4.01 4.37 4.0003 136,974
Dec 31 2021 4.03 -0.04 -0.98% 4.10 4.17 3.8703 82,698
Dec 30 2021 4.07 0.20 5.17% 3.87 4.14 3.87 65,282
Dec 29 2021 3.87 -0.27 -6.52% 4.10 4.4923 3.779 707,362
Dec 28 2021 4.14 -0.09 -2.13% 4.21 4.29 4.09 117,705
Dec 27 2021 4.23 0.04 0.95% 4.19 4.35 4.19 111,738
Dec 23 2021 4.19 -0.06 -1.41% 4.25 4.39 4.17 116,213
Dec 22 2021 4.25 -0.15 -3.41% 4.34 4.3948 4.25 54,830
Dec 21 2021 4.40 0.24 5.77% 4.1472 4.45 4.072 107,582
Dec 20 2021 4.16 -0.26 -5.88% 4.32 4.35 4.13 130,855
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.

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

P: V: D:20220119 05:59:37