Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
2.240
+0.160 (7.69%)
At close: Dec 2, 2024, 4:00 PM
2.360
+0.120 (5.35%)
Pre-market: Dec 3, 2024, 8:22 AM EST

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.072.282.062.242.247.69%189,470
Nov 29, 20242.142.282.072.082.08-0.48%44,107
Nov 27, 20242.082.262.042.092.09-1.88%89,336
Nov 26, 20242.302.402.082.132.13-0.93%408,629
Nov 25, 20242.092.312.062.152.152.87%123,702
Nov 22, 20242.152.202.032.092.09-3.24%115,557
Nov 21, 20242.192.232.122.162.16-1.82%101,049
Nov 20, 20242.192.282.162.202.201.38%101,632
Nov 19, 20242.082.202.022.172.173.83%74,738
Nov 18, 20242.032.121.972.092.093.98%131,836
Nov 15, 20242.122.141.952.012.01-5.19%166,725
Nov 14, 20242.282.322.102.122.12-6.19%174,306
Nov 13, 20242.342.422.222.262.26-1.74%155,949
Nov 12, 20242.322.342.202.302.30-0.43%319,088
Nov 11, 20242.402.402.222.312.31-2.12%107,623
Nov 8, 20242.362.422.252.362.361.72%210,344
Nov 7, 20242.222.352.182.322.325.94%181,577
Nov 6, 20242.252.252.172.192.19-1.79%106,148
Nov 5, 20242.262.312.162.232.23-2.19%119,631
Nov 4, 20242.332.462.222.282.28-1.72%127,807
Nov 1, 20242.162.382.162.322.327.91%119,792
Oct 31, 20242.252.402.152.152.15-5.29%204,433
Oct 30, 20242.342.382.162.272.27-3.81%129,839
Oct 29, 20242.502.522.322.362.36-6.35%154,205
Oct 28, 20242.672.682.482.522.52-4.91%174,565
Oct 25, 20242.752.752.602.652.65-2.93%71,511
Oct 24, 20242.782.782.652.732.731.11%69,676
Oct 23, 20242.852.852.602.702.70-2.17%164,396
Oct 22, 20242.752.872.702.762.760.36%100,573
Oct 21, 20242.802.852.702.752.75-0.36%111,714
Oct 18, 20242.832.912.742.762.76-2.47%76,567
Oct 17, 20242.903.052.792.832.83-1.39%188,997
Oct 16, 20242.882.902.762.872.87-137,609
Oct 15, 20243.063.062.822.872.87-6.21%133,130
Oct 14, 20243.123.152.973.063.06-1.29%52,268
Oct 11, 20243.033.153.003.103.101.31%55,836
Oct 10, 20243.023.072.923.063.062.86%74,665
Oct 9, 20243.063.082.972.982.98-2.78%79,468
Oct 8, 20243.083.243.043.063.06-0.97%60,967
Oct 7, 20243.173.283.063.093.09-3.13%46,965
Oct 4, 20243.313.383.173.193.19-3.63%85,068
Oct 3, 20243.323.393.173.313.310.30%88,181
Oct 2, 20243.133.363.083.303.304.43%75,386
Oct 1, 20243.083.253.013.163.163.61%85,552
Sep 30, 20243.013.102.923.053.050.99%114,402
Sep 27, 20243.113.112.923.023.021.68%70,344
Sep 26, 20243.193.192.912.972.97-4.81%124,547
Sep 25, 20243.123.173.033.123.12-121,649
Sep 24, 20243.163.213.043.123.12-1.27%124,185
Sep 23, 20243.303.323.113.163.16-3.07%96,615
Sep 20, 20243.203.283.053.263.263.49%198,514
Sep 19, 20243.233.303.123.153.15-2.17%130,655
Sep 18, 20243.273.343.213.223.22-1.23%130,318
Sep 17, 20243.333.413.223.263.26-3.26%42,648
Sep 16, 20243.473.473.203.373.37-1.75%71,465
Sep 13, 20243.553.573.283.433.43-2.56%93,204
Sep 12, 20243.583.723.423.523.52-1.12%113,219
Sep 11, 20243.633.643.373.563.560.28%87,786
Sep 10, 20243.463.673.463.553.554.72%84,800
Sep 9, 20243.143.453.143.393.398.31%62,841
Sep 6, 20243.303.353.073.133.13-5.15%89,751
Sep 5, 20243.433.563.273.303.30-4.07%143,548
Sep 4, 20243.693.933.163.443.44-5.75%185,787
Sep 3, 20243.894.123.543.653.65-6.65%238,554
Aug 30, 20243.234.383.233.913.9121.05%1,297,141
Aug 29, 20242.903.242.853.233.2310.62%246,053
Aug 28, 20242.832.952.832.922.921.74%60,198
Aug 27, 20242.942.942.832.872.87-1.03%59,449
Aug 26, 20243.033.072.842.902.90-4.29%133,276
Aug 23, 20243.113.263.003.033.03-232,325
Aug 22, 20243.293.333.023.033.03-7.90%179,252
Aug 21, 20243.213.382.913.293.291.23%376,118
Aug 20, 20243.233.283.103.253.252.20%160,620
Aug 19, 20243.173.532.973.183.18-606,823
Aug 16, 20243.123.293.093.183.180.95%88,855
Aug 15, 20243.203.253.053.153.15-1.87%120,126
Aug 14, 20243.213.343.173.213.21-0.62%117,054
Aug 13, 20243.293.343.173.233.23-1.22%46,435
Aug 12, 20243.133.393.043.273.274.47%406,341
Aug 9, 20243.293.292.973.133.13-5.44%259,994
Aug 8, 20243.603.643.173.313.31-7.80%172,812
Aug 7, 20243.513.613.503.593.591.99%72,844
Aug 6, 20243.503.583.303.523.523.83%237,816
Aug 5, 20243.493.603.183.393.39-9.36%145,908
Aug 2, 20243.963.993.653.743.74-6.03%190,106
Aug 1, 20244.094.133.683.983.98-2.69%260,711
Jul 31, 20243.694.133.664.094.0911.44%283,420
Jul 30, 20243.543.703.403.673.673.67%133,111
Jul 29, 20243.573.583.333.543.544.73%303,612
Jul 26, 20243.103.413.053.383.389.39%201,526
Jul 25, 20243.173.192.883.093.09-1.59%135,808
Jul 24, 20243.023.232.943.143.143.97%380,641
Jul 23, 20242.803.052.803.023.024.86%222,283
Jul 22, 20242.642.902.642.882.885.49%176,751
Jul 19, 20242.772.772.652.732.73-1.09%83,507
Jul 18, 20242.802.952.612.762.76-4.17%159,936
Jul 17, 20242.963.212.752.882.88-3.03%308,119
Jul 16, 20242.953.032.742.972.972.06%87,812
Jul 15, 20242.882.952.652.912.914.30%87,227
Jul 12, 20242.892.892.712.792.79-0.71%87,691