Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
2.140
-0.060 (-2.72%)
Nov 21, 2024, 12:24 PM EST - Market open
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.19 | 2.28 | 2.16 | 2.20 | 2.20 | 1.38% | 101,632 |
| Nov 19, 2024 | 2.08 | 2.20 | 2.02 | 2.17 | 2.17 | 3.83% | 74,738 |
| Nov 18, 2024 | 2.03 | 2.12 | 1.97 | 2.09 | 2.09 | 3.98% | 131,836 |
| Nov 15, 2024 | 2.12 | 2.14 | 1.95 | 2.01 | 2.01 | -5.19% | 166,725 |
| Nov 14, 2024 | 2.28 | 2.32 | 2.10 | 2.12 | 2.12 | -6.19% | 174,306 |
| Nov 13, 2024 | 2.34 | 2.42 | 2.22 | 2.26 | 2.26 | -1.74% | 155,949 |
| Nov 12, 2024 | 2.32 | 2.34 | 2.20 | 2.30 | 2.30 | -0.43% | 319,088 |
| Nov 11, 2024 | 2.40 | 2.40 | 2.22 | 2.31 | 2.31 | -2.12% | 107,623 |
| Nov 8, 2024 | 2.36 | 2.42 | 2.25 | 2.36 | 2.36 | 1.72% | 210,344 |
| Nov 7, 2024 | 2.22 | 2.35 | 2.18 | 2.32 | 2.32 | 5.94% | 181,577 |
| Nov 6, 2024 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -1.79% | 106,148 |
| Nov 5, 2024 | 2.26 | 2.31 | 2.16 | 2.23 | 2.23 | -2.19% | 119,631 |
| Nov 4, 2024 | 2.33 | 2.46 | 2.22 | 2.28 | 2.28 | -1.72% | 127,807 |
| Nov 1, 2024 | 2.16 | 2.38 | 2.16 | 2.32 | 2.32 | 7.91% | 119,792 |
| Oct 31, 2024 | 2.25 | 2.40 | 2.15 | 2.15 | 2.15 | -5.29% | 204,433 |
| Oct 30, 2024 | 2.34 | 2.38 | 2.16 | 2.27 | 2.27 | -3.81% | 129,839 |
| Oct 29, 2024 | 2.50 | 2.52 | 2.32 | 2.36 | 2.36 | -6.35% | 154,205 |
| Oct 28, 2024 | 2.67 | 2.68 | 2.48 | 2.52 | 2.52 | -4.91% | 174,565 |
| Oct 25, 2024 | 2.75 | 2.75 | 2.60 | 2.65 | 2.65 | -2.93% | 71,511 |
| Oct 24, 2024 | 2.78 | 2.78 | 2.65 | 2.73 | 2.73 | 1.11% | 69,676 |
| Oct 23, 2024 | 2.85 | 2.85 | 2.60 | 2.70 | 2.70 | -2.17% | 164,396 |
| Oct 22, 2024 | 2.75 | 2.87 | 2.70 | 2.76 | 2.76 | 0.36% | 100,573 |
| Oct 21, 2024 | 2.80 | 2.85 | 2.70 | 2.75 | 2.75 | -0.36% | 111,714 |
| Oct 18, 2024 | 2.83 | 2.91 | 2.74 | 2.76 | 2.76 | -2.47% | 76,567 |
| Oct 17, 2024 | 2.90 | 3.05 | 2.79 | 2.83 | 2.83 | -1.39% | 188,997 |
| Oct 16, 2024 | 2.88 | 2.90 | 2.76 | 2.87 | 2.87 | - | 137,609 |
| Oct 15, 2024 | 3.06 | 3.06 | 2.82 | 2.87 | 2.87 | -6.21% | 133,130 |
| Oct 14, 2024 | 3.12 | 3.15 | 2.97 | 3.06 | 3.06 | -1.29% | 52,268 |
| Oct 11, 2024 | 3.03 | 3.15 | 3.00 | 3.10 | 3.10 | 1.31% | 55,836 |
| Oct 10, 2024 | 3.02 | 3.07 | 2.92 | 3.06 | 3.06 | 2.86% | 74,665 |
| Oct 9, 2024 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -2.78% | 79,468 |
| Oct 8, 2024 | 3.08 | 3.24 | 3.04 | 3.06 | 3.06 | -0.97% | 60,967 |
| Oct 7, 2024 | 3.17 | 3.28 | 3.06 | 3.09 | 3.09 | -3.13% | 46,965 |
| Oct 4, 2024 | 3.31 | 3.38 | 3.17 | 3.19 | 3.19 | -3.63% | 85,068 |
| Oct 3, 2024 | 3.32 | 3.39 | 3.17 | 3.31 | 3.31 | 0.30% | 88,181 |
| Oct 2, 2024 | 3.13 | 3.36 | 3.08 | 3.30 | 3.30 | 4.43% | 75,386 |
| Oct 1, 2024 | 3.08 | 3.25 | 3.01 | 3.16 | 3.16 | 3.61% | 85,552 |
| Sep 30, 2024 | 3.01 | 3.10 | 2.92 | 3.05 | 3.05 | 0.99% | 114,402 |
| Sep 27, 2024 | 3.11 | 3.11 | 2.92 | 3.02 | 3.02 | 1.68% | 70,344 |
| Sep 26, 2024 | 3.19 | 3.19 | 2.91 | 2.97 | 2.97 | -4.81% | 124,547 |
| Sep 25, 2024 | 3.12 | 3.17 | 3.03 | 3.12 | 3.12 | - | 121,649 |
| Sep 24, 2024 | 3.16 | 3.21 | 3.04 | 3.12 | 3.12 | -1.27% | 124,185 |
| Sep 23, 2024 | 3.30 | 3.32 | 3.11 | 3.16 | 3.16 | -3.07% | 96,615 |
| Sep 20, 2024 | 3.20 | 3.28 | 3.05 | 3.26 | 3.26 | 3.49% | 198,514 |
| Sep 19, 2024 | 3.23 | 3.30 | 3.12 | 3.15 | 3.15 | -2.17% | 130,655 |
| Sep 18, 2024 | 3.27 | 3.34 | 3.21 | 3.22 | 3.22 | -1.23% | 130,318 |
| Sep 17, 2024 | 3.33 | 3.41 | 3.22 | 3.26 | 3.26 | -3.26% | 42,648 |
| Sep 16, 2024 | 3.47 | 3.47 | 3.20 | 3.37 | 3.37 | -1.75% | 71,465 |
| Sep 13, 2024 | 3.55 | 3.57 | 3.28 | 3.43 | 3.43 | -2.56% | 93,204 |
| Sep 12, 2024 | 3.58 | 3.72 | 3.42 | 3.52 | 3.52 | -1.12% | 113,219 |
| Sep 11, 2024 | 3.63 | 3.64 | 3.37 | 3.56 | 3.56 | 0.28% | 87,786 |
| Sep 10, 2024 | 3.46 | 3.67 | 3.46 | 3.55 | 3.55 | 4.72% | 84,800 |
| Sep 9, 2024 | 3.14 | 3.45 | 3.14 | 3.39 | 3.39 | 8.31% | 62,841 |
| Sep 6, 2024 | 3.30 | 3.35 | 3.07 | 3.13 | 3.13 | -5.15% | 89,751 |
| Sep 5, 2024 | 3.43 | 3.56 | 3.27 | 3.30 | 3.30 | -4.07% | 143,548 |
| Sep 4, 2024 | 3.69 | 3.93 | 3.16 | 3.44 | 3.44 | -5.75% | 185,787 |
| Sep 3, 2024 | 3.89 | 4.12 | 3.54 | 3.65 | 3.65 | -6.65% | 238,554 |
| Aug 30, 2024 | 3.23 | 4.38 | 3.23 | 3.91 | 3.91 | 21.05% | 1,297,141 |
| Aug 29, 2024 | 2.90 | 3.24 | 2.85 | 3.23 | 3.23 | 10.62% | 246,053 |
| Aug 28, 2024 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 1.74% | 60,198 |
| Aug 27, 2024 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 59,449 |
| Aug 26, 2024 | 3.03 | 3.07 | 2.84 | 2.90 | 2.90 | -4.29% | 133,276 |
| Aug 23, 2024 | 3.11 | 3.26 | 3.00 | 3.03 | 3.03 | - | 232,325 |
| Aug 22, 2024 | 3.29 | 3.33 | 3.02 | 3.03 | 3.03 | -7.90% | 179,252 |
| Aug 21, 2024 | 3.21 | 3.38 | 2.91 | 3.29 | 3.29 | 1.23% | 376,118 |
| Aug 20, 2024 | 3.23 | 3.28 | 3.10 | 3.25 | 3.25 | 2.20% | 160,620 |
| Aug 19, 2024 | 3.17 | 3.53 | 2.97 | 3.18 | 3.18 | - | 606,823 |
| Aug 16, 2024 | 3.12 | 3.29 | 3.09 | 3.18 | 3.18 | 0.95% | 88,855 |
| Aug 15, 2024 | 3.20 | 3.25 | 3.05 | 3.15 | 3.15 | -1.87% | 120,126 |
| Aug 14, 2024 | 3.21 | 3.34 | 3.17 | 3.21 | 3.21 | -0.62% | 117,054 |
| Aug 13, 2024 | 3.29 | 3.34 | 3.17 | 3.23 | 3.23 | -1.22% | 46,435 |
| Aug 12, 2024 | 3.13 | 3.39 | 3.04 | 3.27 | 3.27 | 4.47% | 406,341 |
| Aug 9, 2024 | 3.29 | 3.29 | 2.97 | 3.13 | 3.13 | -5.44% | 259,994 |
| Aug 8, 2024 | 3.60 | 3.64 | 3.17 | 3.31 | 3.31 | -7.80% | 172,812 |
| Aug 7, 2024 | 3.51 | 3.61 | 3.50 | 3.59 | 3.59 | 1.99% | 72,844 |
| Aug 6, 2024 | 3.50 | 3.58 | 3.30 | 3.52 | 3.52 | 3.83% | 237,816 |
| Aug 5, 2024 | 3.49 | 3.60 | 3.18 | 3.39 | 3.39 | -9.36% | 145,908 |
| Aug 2, 2024 | 3.96 | 3.99 | 3.65 | 3.74 | 3.74 | -6.03% | 190,106 |
| Aug 1, 2024 | 4.09 | 4.13 | 3.68 | 3.98 | 3.98 | -2.69% | 260,711 |
| Jul 31, 2024 | 3.69 | 4.13 | 3.66 | 4.09 | 4.09 | 11.44% | 283,420 |
| Jul 30, 2024 | 3.54 | 3.70 | 3.40 | 3.67 | 3.67 | 3.67% | 133,111 |
| Jul 29, 2024 | 3.57 | 3.58 | 3.33 | 3.54 | 3.54 | 4.73% | 303,612 |
| Jul 26, 2024 | 3.10 | 3.41 | 3.05 | 3.38 | 3.38 | 9.39% | 201,526 |
| Jul 25, 2024 | 3.17 | 3.19 | 2.88 | 3.09 | 3.09 | -1.59% | 135,808 |
| Jul 24, 2024 | 3.02 | 3.23 | 2.94 | 3.14 | 3.14 | 3.97% | 380,641 |
| Jul 23, 2024 | 2.80 | 3.05 | 2.80 | 3.02 | 3.02 | 4.86% | 222,283 |
| Jul 22, 2024 | 2.64 | 2.90 | 2.64 | 2.88 | 2.88 | 5.49% | 176,751 |
| Jul 19, 2024 | 2.77 | 2.77 | 2.65 | 2.73 | 2.73 | -1.09% | 83,507 |
| Jul 18, 2024 | 2.80 | 2.95 | 2.61 | 2.76 | 2.76 | -4.17% | 159,936 |
| Jul 17, 2024 | 2.96 | 3.21 | 2.75 | 2.88 | 2.88 | -3.03% | 308,119 |
| Jul 16, 2024 | 2.95 | 3.03 | 2.74 | 2.97 | 2.97 | 2.06% | 87,812 |
| Jul 15, 2024 | 2.88 | 2.95 | 2.65 | 2.91 | 2.91 | 4.30% | 87,227 |
| Jul 12, 2024 | 2.89 | 2.89 | 2.71 | 2.79 | 2.79 | -0.71% | 87,691 |
| Jul 11, 2024 | 2.90 | 3.00 | 2.79 | 2.81 | 2.81 | -2.77% | 94,396 |
| Jul 10, 2024 | 2.67 | 3.02 | 2.62 | 2.89 | 2.89 | 12.02% | 323,930 |
| Jul 9, 2024 | 2.55 | 2.63 | 2.55 | 2.58 | 2.58 | - | 40,153 |
| Jul 8, 2024 | 2.70 | 2.78 | 2.53 | 2.58 | 2.58 | -5.49% | 168,741 |
| Jul 5, 2024 | 2.66 | 2.80 | 2.60 | 2.73 | 2.73 | 3.41% | 82,820 |
| Jul 3, 2024 | 2.64 | 2.68 | 2.55 | 2.64 | 2.64 | 0.76% | 25,675 |
| Jul 2, 2024 | 2.74 | 2.74 | 2.55 | 2.62 | 2.62 | -5.07% | 123,872 |