Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Lexaria Bioscience Corp. (LEXX)

1.6700
+0.0800
+(5.03%)
As of 3:50:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.62001.67001.52001.67001.670058,386
Apr 23, 20251.47001.65001.41001.59001.5900124,200
Apr 22, 20251.41001.46901.39001.46001.460019,100
Apr 21, 20251.34001.44001.34001.39001.390026,700
Apr 17, 20251.42001.48001.34101.38001.380098,900
Apr 16, 20251.46001.47001.36101.40001.400028,900
Apr 15, 20251.49001.52301.41001.43001.430031,900
Apr 14, 20251.41001.49201.36001.41001.410020,200
Apr 11, 20251.38001.39001.32001.35001.350044,200
Apr 10, 20251.36001.40001.31001.34001.340031,500
Apr 9, 20251.35001.45001.31001.40001.400062,900
Apr 8, 20251.55001.61301.31001.33001.330053,700
Apr 7, 20251.28001.41001.28001.40001.400058,500
Apr 4, 20251.52001.54501.35001.41001.4100116,900
Apr 3, 20251.62001.63501.50001.53001.5300127,700
Apr 2, 20251.68001.70101.59001.67001.670034,200
Apr 1, 20251.68001.68001.53001.64001.640079,100
Mar 31, 20251.72001.75001.67001.71001.710070,900
Mar 28, 20251.72001.75001.65001.72001.720057,000
Mar 27, 20251.85001.85001.74001.75001.750020,000
Mar 26, 20251.82001.87001.75001.79701.797012,700
Mar 25, 20251.77001.84901.71001.82001.820078,400
Mar 24, 20251.83001.89601.75001.76001.760075,000
Mar 21, 20251.60001.79001.60001.77001.7700189,000
Mar 20, 20251.47001.64001.44001.58001.580071,600
Mar 19, 20251.39001.49001.39001.44001.440077,500
Mar 18, 20251.68001.73001.26801.39001.3900895,000
Mar 17, 20251.37001.47001.35001.46701.467043,800
Mar 14, 20251.34001.40001.32001.35001.350025,500
Mar 13, 20251.35001.40501.32001.32001.320026,700
Mar 12, 20251.42001.47001.36001.44001.440012,700
Mar 11, 20251.34001.42001.29001.42001.420058,500
Mar 10, 20251.43001.45001.34001.34001.340043,400
Mar 7, 20251.40001.48001.37001.45001.450068,100
Mar 6, 20251.37001.43001.32001.38001.380083,400
Mar 5, 20251.20001.44301.20001.38001.380097,400
Mar 4, 20251.20001.28001.15001.21001.2100251,000
Mar 3, 20251.46001.53001.26001.28001.2800271,800
Feb 28, 20251.50001.54001.43001.47001.470064,200
Feb 27, 20251.53001.60001.50001.55001.550071,400
Feb 26, 20251.51001.53001.45001.53001.530041,600
Feb 25, 20251.51001.52001.44001.48001.480064,900
Feb 24, 20251.44001.53001.41001.53001.530085,100
Feb 21, 20251.45001.47001.42001.45001.4500222,900
Feb 20, 20251.59001.59001.38201.43001.4300426,400
Feb 19, 20251.55001.65001.50901.59001.5900109,100
Feb 18, 20251.62001.66001.51001.51001.510061,400
Feb 14, 20251.56001.72001.56001.60001.6000173,800
Feb 13, 20251.57001.62001.51001.53001.5300106,300
Feb 12, 20251.60001.64001.50001.52001.5200144,400
Feb 11, 20251.69001.72001.60201.61001.610080,900
Feb 10, 20251.81001.81001.66001.70001.700082,500
Feb 7, 20251.91001.91101.76001.78001.780069,800
Feb 6, 20251.88001.91001.80001.89001.8900100,100
Feb 5, 20251.77001.88001.74001.86001.8600104,500
Feb 4, 20251.76001.79001.74501.77001.770018,800
Feb 3, 20251.76001.79001.72001.77001.770035,200
Jan 31, 20251.83001.84601.74001.77001.770048,600
Jan 30, 20251.88001.90001.75001.82001.820071,000
Jan 29, 20251.69001.83001.69001.81001.810031,600
Jan 28, 20251.73001.81001.67001.71001.710086,600
Jan 27, 20251.74001.85001.70001.73001.7300133,700
Jan 24, 20251.81001.88001.73501.74001.7400103,300
Jan 23, 20251.98002.02701.80001.82001.8200117,100
Jan 22, 20251.95002.02001.81001.98001.9800249,300
Jan 21, 20251.94001.98001.87001.94001.940064,600
Jan 17, 20251.97002.04101.89001.90001.900048,300
Jan 16, 20251.90002.00701.82001.97501.9750142,500
Jan 15, 20252.12002.25001.75001.90001.9000678,100
Jan 14, 20252.01002.08001.62001.93001.93002,325,400
Jan 13, 20252.17002.19002.01002.06002.060091,400
Jan 10, 20252.22002.28002.12002.16002.160059,700
Jan 8, 20252.26002.29502.13002.21002.210082,500
Jan 7, 20252.22002.38002.16002.24002.2400113,400
Jan 6, 20252.30002.43002.12002.18002.1800142,500
Jan 3, 20252.32002.37002.17002.29002.2900114,900
Jan 2, 20252.11002.32002.11002.30002.300056,800
Dec 31, 20242.15002.21002.02002.10002.1000375,000
Dec 30, 20242.33002.35002.14002.20002.2000109,300
Dec 27, 20242.38002.38002.22002.29002.2900114,800
Dec 26, 20242.23002.37002.20802.37002.3700132,200
Dec 24, 20242.16002.25002.16002.21002.210035,000
Dec 23, 20242.24002.25002.14002.20002.200054,900
Dec 20, 20242.22002.24002.15002.23002.230096,300
Dec 19, 20242.13002.21002.05002.21002.210096,600
Dec 18, 20242.11002.20002.05002.11002.1100123,900
Dec 17, 20242.20002.27502.00002.08002.0800354,300
Dec 16, 20242.23002.31002.08002.16002.1600177,800
Dec 13, 20242.35002.39002.17002.24002.2400238,000
Dec 12, 20242.33002.42002.22002.26002.2600235,900
Dec 11, 20242.50002.52502.32002.34002.3400188,700
Dec 10, 20242.50002.54002.33002.48002.4800300,100
Dec 9, 20242.49002.53002.34002.41002.4100127,000
Dec 6, 20242.29002.50002.28002.37002.3700136,600
Dec 5, 20242.61002.61002.27002.34002.3400304,600
Dec 4, 20242.83002.85002.43002.59002.5900271,600
Dec 3, 20242.30002.70002.29002.70002.7000430,600
Dec 2, 20242.07002.28002.06002.24002.2400189,500
Nov 29, 20242.14002.28002.07002.08002.080044,100
Nov 27, 20242.08002.25502.04002.09002.090089,300
Nov 26, 20242.30002.40002.08002.13002.1300408,500
Nov 25, 20242.09002.31002.06002.15002.1500123,700
Nov 22, 20242.15002.20002.03002.09002.0900115,600
Nov 21, 20242.19002.23302.12002.16002.1600101,000
Nov 20, 20242.19002.28002.15502.20002.2000101,600
Nov 19, 20242.08002.20002.02002.17002.170074,700
Nov 18, 20242.03002.12001.97002.09002.0900131,800
Nov 15, 20242.12002.14201.95002.01002.0100166,700
Nov 14, 20242.28002.32002.10002.12002.1200174,300
Nov 13, 20242.34002.42002.22002.26002.2600155,900
Nov 12, 20242.32002.33502.20002.30002.3000319,000
Nov 11, 20242.40002.40002.22002.31002.3100107,600
Nov 8, 20242.36002.42002.25002.36002.3600210,300
Nov 7, 20242.22002.35002.18002.32002.3200181,600
Nov 6, 20242.25002.25002.17002.19002.1900106,100
Nov 5, 20242.26002.30502.16002.23002.2300119,600
Nov 4, 20242.33002.46002.22002.28002.2800127,600
Nov 1, 20242.16002.37502.16002.32002.3200119,800
Oct 31, 20242.25002.40002.15002.15002.1500204,400
Oct 30, 20242.34002.38002.16002.27002.2700129,500
Oct 29, 20242.50002.52002.32002.36002.3600154,200
Oct 28, 20242.67002.67602.48002.52002.5200174,600
Oct 25, 20242.75002.75002.60002.65002.650071,500
Oct 24, 20242.78002.78002.65002.73002.730069,700
Oct 23, 20242.85002.85002.60202.70002.7000164,400
Oct 22, 20242.75002.87002.70002.76002.7600100,600
Oct 21, 20242.80002.85202.70002.75002.7500111,700
Oct 18, 20242.83002.91002.74002.76002.760076,500
Oct 17, 20242.90003.05002.79002.83002.8300189,000
Oct 16, 20242.88002.90002.76002.87002.8700137,600
Oct 15, 20243.06003.06002.82002.87002.8700133,100
Oct 14, 20243.12003.15002.97003.06003.060052,300
Oct 11, 20243.03003.15003.00003.10003.100055,800
Oct 10, 20243.02003.07002.92003.06003.060074,700
Oct 9, 20243.06003.07502.97002.97502.975079,500
Oct 8, 20243.08003.24003.04003.06003.060061,000
Oct 7, 20243.17003.27803.06003.09003.090047,000
Oct 4, 20243.31003.37503.17003.19003.190085,100
Oct 3, 20243.32003.39203.17003.31003.310088,200
Oct 2, 20243.13003.36003.08003.30003.300075,400
Oct 1, 20243.08003.25003.01203.16003.160085,500
Sep 30, 20243.01003.10002.92003.05003.0500114,400
Sep 27, 20243.11003.11002.92003.02003.020070,300
Sep 26, 20243.19003.19002.91002.97002.9700124,500
Sep 25, 20243.12003.16903.03003.12003.1200121,600
Sep 24, 20243.16003.21003.04003.12003.1200124,100
Sep 23, 20243.30003.32003.11003.16003.160096,600
Sep 20, 20243.20003.28003.05003.26003.2600198,500
Sep 19, 20243.23003.30003.12003.15003.1500130,700
Sep 18, 20243.27003.34003.21003.22003.2200130,300
Sep 17, 20243.33003.41003.21503.26003.260042,600
Sep 16, 20243.47003.47003.20003.37003.370071,500
Sep 13, 20243.55003.56503.28003.43003.430093,200
Sep 12, 20243.58003.72003.42003.52003.5200113,200
Sep 11, 20243.63003.64003.36503.56003.560087,800
Sep 10, 20243.46003.67003.46003.55003.550084,800
Sep 9, 20243.14003.45003.14003.39003.390062,800
Sep 6, 20243.30003.35003.07003.13003.130089,800
Sep 5, 20243.43003.56003.27003.30003.3000143,500
Sep 4, 20243.69003.93003.16003.44003.4400185,800
Sep 3, 20243.89004.12003.54003.65003.6500238,600
Aug 30, 20243.23004.38003.23003.91003.91001,297,100
Aug 29, 20242.90003.24002.85003.23003.2300246,100
Aug 28, 20242.83002.95002.83002.92002.920060,200
Aug 27, 20242.94002.94002.83002.87002.870059,300
Aug 26, 20243.03003.07002.84002.90002.9000133,100
Aug 23, 20243.11003.26003.00003.03003.0300232,300
Aug 22, 20243.29003.32903.02003.03003.0300179,300
Aug 21, 20243.21003.38002.91203.29003.2900376,100
Aug 20, 20243.23003.28003.10003.25003.2500160,400
Aug 19, 20243.17003.53002.97003.18003.1800606,800
Aug 16, 20243.12003.29003.09003.18003.180088,800
Aug 15, 20243.20003.25003.05003.15003.1500120,100
Aug 14, 20243.21003.34003.17203.21003.2100117,100
Aug 13, 20243.29003.34003.17003.23003.230046,400
Aug 12, 20243.13003.39003.04003.27003.2700406,300
Aug 9, 20243.29003.29002.97003.13003.1300259,800
Aug 8, 20243.60003.64003.17003.31003.3100172,600
Aug 7, 20243.51003.61003.50003.59003.590072,800
Aug 6, 20243.50003.57503.30003.52003.5200237,800
Aug 5, 20243.49003.60003.18003.39003.3900145,900
Aug 2, 20243.96003.99003.65003.74003.7400190,100
Aug 1, 20244.09004.13003.68003.98003.9800260,600
Jul 31, 20243.69004.13003.65804.09004.0900283,400
Jul 30, 20243.54003.70003.40003.67003.6700133,100
Jul 29, 20243.57003.58003.33003.54003.5400303,600
Jul 26, 20243.10003.41003.05003.38003.3800201,500
Jul 25, 20243.17003.19002.88003.09003.0900135,800
Jul 24, 20243.02003.23302.94003.14003.1400380,600
Jul 23, 20242.80003.05002.80003.02003.0200222,300
Jul 22, 20242.64002.90002.64002.88002.8800176,800
Jul 19, 20242.77002.77002.65002.73002.730083,300
Jul 18, 20242.80002.95002.61002.76002.7600159,900
Jul 17, 20242.96003.21002.75002.88002.8800308,100
Jul 16, 20242.95003.03002.74002.97002.970087,800
Jul 15, 20242.88002.95002.65002.91002.910087,200
Jul 12, 20242.89002.89002.71002.79002.790087,600
Jul 11, 20242.90003.00002.79002.81002.810094,400
Jul 10, 20242.67003.02002.62102.89002.8900323,900
Jul 9, 20242.55002.63002.55002.58002.580040,100
Jul 8, 20242.70002.78202.53002.58002.5800168,600
Jul 5, 20242.66002.80002.60002.73002.730082,800
Jul 3, 20242.64002.68002.55002.64002.640025,700
Jul 2, 20242.74002.74002.55002.62002.6200123,900
Jul 1, 20242.75002.81302.65002.76002.760069,300
Jun 28, 20242.65002.83002.57802.78002.7800101,100
Jun 27, 20242.69002.84002.52002.63002.6300175,700
Jun 26, 20242.58002.65202.50002.61002.6100133,700
Jun 25, 20242.83002.83002.50002.59002.5900170,800
Jun 24, 20242.57002.83002.57002.65002.6500121,100
Jun 21, 20242.90002.90002.66002.69002.6900159,800
Jun 20, 20243.00003.08002.75002.88002.8800196,000
Jun 18, 20242.92003.10002.89002.97002.9700171,400
Jun 17, 20243.11003.17202.76002.93002.9300255,000
Jun 14, 20243.31003.35002.99003.09003.090097,200
Jun 13, 20243.28003.63003.26003.29003.2900151,600
Jun 12, 20243.24003.27003.10003.24003.240075,000
Jun 11, 20243.27003.29003.05003.07003.070082,800
Jun 10, 20243.30003.35003.13103.27003.2700112,500
Jun 7, 20243.41003.74003.18003.27003.2700355,900
Jun 6, 20243.70003.84003.27003.41003.4100296,400
Jun 5, 20243.96004.11003.74003.81003.8100171,000
Jun 4, 20243.90004.18003.89004.00004.0000124,800
Jun 3, 20243.93004.44003.72003.89003.8900763,500
May 31, 20243.98004.15003.56003.89003.8900414,700
May 30, 20244.10004.40003.82003.99003.9900640,700
May 29, 20243.35003.84003.35003.80003.8000494,000
May 28, 20243.16003.52003.01003.39003.3900492,100
May 24, 20242.87003.19002.86003.12003.1200223,600
May 23, 20242.75002.88002.72802.88002.8800345,600
May 22, 20242.92002.99002.66002.75002.7500332,300
May 21, 20242.85003.07002.79502.99002.9900355,200
May 20, 20243.18003.20002.83002.92002.9200347,300
May 17, 20243.17003.43003.06003.15003.1500281,600
May 16, 20243.05003.19003.05003.14003.1400117,300
May 15, 20243.09003.14703.02503.08003.0800174,500
May 14, 20243.13003.26003.05503.08003.0800101,900
May 13, 20243.62003.62003.14003.18003.1800231,600
May 10, 20243.62004.00003.52003.55003.5500256,000
May 9, 20243.60003.81003.42003.60003.6000192,400
May 8, 20243.39003.56003.34003.54003.5400106,800
May 7, 20243.37003.48003.22003.43003.4300226,500
May 6, 20243.44003.51003.18003.41003.4100294,200
May 3, 20243.05003.24002.93003.13003.1300111,600
May 2, 20243.50003.53002.95003.00003.0000185,100
May 1, 20243.06003.68003.06003.49003.4900363,500
Apr 30, 20242.44003.14002.44003.09003.0900648,600
Apr 29, 20242.39002.49002.32002.46002.4600123,800
Apr 26, 20242.17002.45002.17002.35002.3500172,100
Apr 25, 20242.15002.30002.15002.19002.190022,100
Apr 24, 20242.20002.28002.18002.20002.200098,900

Related Tickers

BCTXW BriaCell Therapeutics Corp.
0.1556
+24.48%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.2997
-0.79%
 
RNTX Rein Therapeutics Inc.
1.8550
+1.92%
 
IPHA Innate Pharma S.A.
1.9800
+0.51%
 
LTRN Lantern Pharma Inc.
3.6200
-2.95%
 
INTS Intensity Therapeutics, Inc.
0.8801
-32.30%
 
KAPA Kairos Pharma, Ltd.
0.8327
-3.17%
 
TRAW Traws Pharma, Inc.
1.5300
+4.08%
 
SPRB Spruce Biosciences, Inc.
0.1390
+4.59%
 
UBX Unity Biotechnology, Inc.
0.9911
+0.52%