Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp (NQ: LEXX )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7300 0.7498 0.7200 0.7428 41,389 +0.01(+1.61%)
May 30, 2023 0.7800 0.8000 0.7301 0.7310 44,248 -0.05(-6.71%)
May 26, 2023 0.7600 0.8400 0.7500 0.7836 101,885 +0.03(+4.48%)
May 25, 2023 0.7800 0.7800 0.7500 0.7500 73,035 -0.01(-1.35%)
May 24, 2023 0.7800 0.7850 0.7000 0.7603 204,467 -0.02(-2.59%)
May 23, 2023 0.7600 0.8800 0.7000 0.7805 1,662,823 +0.09(+13.21%)
May 22, 2023 0.7400 0.7700 0.6500 0.6894 344,432 -0.06(-8.25%)
May 19, 2023 0.8200 0.8292 0.7500 0.7514 493,406 -0.13(-14.94%)
May 18, 2023 0.7450 0.9150 0.7307 0.8834 2,383,097 +0.14(+19.60%)
May 17, 2023 0.7400 0.7400 0.7200 0.7386 63,189 -0.00(-0.19%)
May 16, 2023 0.7250 0.7503 0.7250 0.7400 32,772 +0.02(+2.10%)
May 15, 2023 0.7850 0.7850 0.7200 0.7248 94,530 -0.03(-3.87%)
May 12, 2023 0.7800 0.8099 0.7481 0.7540 49,770 -0.03(-3.80%)
May 11, 2023 0.7820 0.8300 0.7600 0.7838 175,502 +0.01(+1.14%)
May 10, 2023 0.7602 0.7900 0.7301 0.7750 309,259 -0.02(-1.91%)
May 09, 2023 0.7420 0.8000 0.7050 0.7901 1,274,836 -0.23(-22.92%)
May 08, 2023 1.270 1.325 1.010 1.025 250,564 -0.29(-21.76%)
May 05, 2023 1.370 1.370 1.210 1.310 93,578 -0.06(-4.38%)
May 04, 2023 1.550 1.550 1.370 1.370 118,064 -0.25(-15.43%)
May 03, 2023 1.790 1.816 1.620 1.620 45,777 -0.24(-12.90%)
May 02, 2023 1.860 1.870 1.860 1.860 19,462 +0.00(+0.00%)
May 01, 2023 2.020 2.090 1.800 1.860 80,703 -0.23(-11.00%)
Apr 28, 2023 2.200 2.200 2.060 2.090 19,596 -0.09(-4.28%)
Apr 27, 2023 2.220 2.290 2.160 2.183 8,726 -0.08(-3.39%)
Apr 26, 2023 2.240 2.260 2.195 2.260 2,856 +0.06(+2.73%)
Apr 25, 2023 2.300 2.300 2.170 2.200 10,054 -0.06(-2.66%)
Apr 24, 2023 2.270 2.300 2.250 2.260 13,577 -0.01(-0.44%)
Apr 21, 2023 2.260 2.290 2.250 2.270 15,038 +0.07(+3.18%)
Apr 20, 2023 2.280 2.300 2.200 2.200 18,187 -0.04(-1.79%)
Apr 19, 2023 2.200 2.250 2.150 2.240 13,568 -0.02(-0.88%)
Apr 18, 2023 2.270 2.270 2.150 2.260 33,591 +0.09(+4.15%)
Apr 17, 2023 2.250 2.250 2.170 2.170 27,535 -0.01(-0.46%)
Apr 14, 2023 2.340 2.360 2.180 2.180 20,428 -0.13(-5.63%)
Apr 13, 2023 2.267 2.400 2.267 2.310 10,059 +0.03(+1.32%)
Apr 12, 2023 2.370 2.370 2.250 2.280 33,830 -0.05(-1.94%)
Apr 11, 2023 2.350 2.400 2.325 2.325 7,600 -0.02(-1.06%)
Apr 10, 2023 2.370 2.400 2.340 2.350 11,067 -0.02(-0.84%)
Apr 06, 2023 2.356 2.440 2.356 2.370 8,788 +0.04(+1.94%)
Apr 05, 2023 2.500 2.500 2.310 2.325 6,855 -0.06(-2.72%)
Apr 04, 2023 2.580 2.580 2.380 2.390 33,624 -0.30(-11.03%)
Apr 03, 2023 2.780 2.780 2.600 2.686 13,662 -0.03(-1.24%)
Mar 31, 2023 2.770 2.770 2.660 2.720 4,793 +0.03(+0.93%)
Mar 30, 2023 2.700 2.760 2.650 2.695 4,272 -0.01(-0.19%)
Mar 29, 2023 2.587 2.720 2.587 2.700 24,482 +0.22(+8.87%)
Mar 28, 2023 2.600 2.600 2.480 2.480 5,270 -0.08(-3.13%)
Mar 27, 2023 2.520 2.599 2.490 2.560 10,430 +0.06(+2.40%)
Mar 24, 2023 2.590 2.590 2.470 2.500 9,241 -0.06(-2.34%)
Mar 23, 2023 2.500 2.640 2.500 2.560 3,832 +0.09(+3.49%)
Mar 22, 2023 2.482 2.560 2.358 2.474 11,545 -0.05(-1.84%)
Mar 21, 2023 2.580 2.580 2.500 2.520 9,989 -0.01(-0.40%)
Mar 20, 2023 2.630 2.630 2.460 2.530 20,552 -0.02(-0.78%)
Mar 17, 2023 2.640 2.686 2.520 2.550 26,516 -0.20(-7.27%)
Mar 16, 2023 3.050 3.050 2.720 2.750 10,969 +0.04(+1.48%)
Mar 15, 2023 2.810 2.899 2.710 2.710 7,542 -0.08(-2.87%)
Mar 14, 2023 2.950 2.980 2.761 2.790 13,436 -0.18(-6.06%)
Mar 13, 2023 3.000 3.090 2.970 2.970 10,833 +0.03(+1.02%)
Mar 10, 2023 3.180 3.280 2.750 2.940 56,846 -0.24(-7.54%)
Mar 09, 2023 3.270 3.305 3.155 3.180 18,385 -0.11(-3.35%)
Mar 08, 2023 3.320 3.395 3.260 3.290 20,300 -0.06(-1.79%)
Mar 07, 2023 3.450 3.450 3.270 3.350 40,326 -0.12(-3.46%)
Mar 06, 2023 3.180 3.595 3.100 3.470 129,098 +0.34(+10.86%)
Mar 03, 2023 2.910 3.150 2.910 3.130 22,562 +0.07(+2.28%)
Mar 02, 2023 3.010 3.080 2.900 3.060 83,785 +0.10(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.