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 )

2.760 -0.070 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.830 2.910 2.740 2.760 76,566 -0.07(-2.47%)
Oct 17, 2024 2.900 3.050 2.790 2.830 188,997 -0.04(-1.39%)
Oct 16, 2024 2.880 2.900 2.760 2.870 137,609 +0.00(+0.00%)
Oct 15, 2024 3.060 3.060 2.820 2.870 133,130 -0.19(-6.21%)
Oct 14, 2024 3.120 3.150 2.970 3.060 52,268 -0.04(-1.29%)
Oct 11, 2024 3.030 3.150 3.000 3.100 55,836 +0.04(+1.31%)
Oct 10, 2024 3.020 3.070 2.920 3.060 74,665 +0.08(+2.86%)
Oct 09, 2024 3.060 3.075 2.970 2.975 79,468 -0.08(-2.78%)
Oct 08, 2024 3.080 3.240 3.040 3.060 60,967 -0.03(-0.97%)
Oct 07, 2024 3.170 3.277 3.060 3.090 46,965 -0.10(-3.13%)
Oct 04, 2024 3.310 3.375 3.170 3.190 85,068 -0.12(-3.63%)
Oct 03, 2024 3.320 3.392 3.170 3.310 88,181 +0.01(+0.30%)
Oct 02, 2024 3.130 3.360 3.080 3.300 75,386 +0.14(+4.43%)
Oct 01, 2024 3.080 3.250 3.012 3.160 85,552 +0.11(+3.61%)
Sep 30, 2024 3.010 3.100 2.920 3.050 114,402 +0.03(+0.99%)
Sep 27, 2024 3.110 3.110 2.920 3.020 70,344 +0.05(+1.68%)
Sep 26, 2024 3.190 3.190 2.910 2.970 124,546 -0.15(-4.81%)
Sep 25, 2024 3.120 3.168 3.030 3.120 121,649 +0.00(+0.00%)
Sep 24, 2024 3.160 3.210 3.040 3.120 124,142 -0.04(-1.27%)
Sep 23, 2024 3.300 3.320 3.110 3.160 96,615 -0.10(-3.07%)
Sep 20, 2024 3.200 3.280 3.050 3.260 198,514 +0.11(+3.49%)
Sep 19, 2024 3.230 3.300 3.120 3.150 130,655 -0.07(-2.17%)
Sep 18, 2024 3.270 3.340 3.210 3.220 130,318 -0.04(-1.23%)
Sep 17, 2024 3.330 3.410 3.215 3.260 42,648 -0.11(-3.26%)
Sep 16, 2024 3.470 3.470 3.200 3.370 71,465 -0.06(-1.75%)
Sep 13, 2024 3.550 3.565 3.280 3.430 93,204 -0.09(-2.56%)
Sep 12, 2024 3.580 3.720 3.420 3.520 113,219 -0.04(-1.12%)
Sep 11, 2024 3.630 3.640 3.365 3.560 87,785 +0.01(+0.28%)
Sep 10, 2024 3.460 3.670 3.460 3.550 84,800 +0.16(+4.72%)
Sep 09, 2024 3.140 3.450 3.140 3.390 62,841 +0.26(+8.31%)
Sep 06, 2024 3.300 3.350 3.070 3.130 89,751 -0.17(-5.15%)
Sep 05, 2024 3.430 3.560 3.270 3.300 138,648 -0.14(-4.07%)
Sep 04, 2024 3.690 3.930 3.160 3.440 185,788 -0.21(-5.75%)
Sep 03, 2024 3.890 4.120 3.540 3.650 238,459 -0.26(-6.65%)
Aug 30, 2024 3.230 4.380 3.230 3.910 1,297,141 +0.68(+21.05%)
Aug 29, 2024 2.900 3.240 2.850 3.230 246,053 +0.31(+10.62%)
Aug 28, 2024 2.830 2.950 2.830 2.920 60,198 +0.05(+1.74%)
Aug 27, 2024 2.940 2.940 2.830 2.870 59,449 -0.03(-1.03%)
Aug 26, 2024 3.030 3.070 2.840 2.900 133,247 -0.13(-4.29%)
Aug 23, 2024 3.110 3.260 3.000 3.030 232,325 +0.00(+0.00%)
Aug 22, 2024 3.290 3.329 3.020 3.030 179,252 -0.26(-7.90%)
Aug 21, 2024 3.210 3.380 2.912 3.290 376,118 +0.04(+1.23%)
Aug 20, 2024 3.230 3.280 3.100 3.250 160,613 +0.07(+2.20%)
Aug 19, 2024 3.170 3.530 2.970 3.180 606,374 +0.00(+0.00%)
Aug 16, 2024 3.120 3.290 3.090 3.180 88,855 +0.03(+0.95%)
Aug 15, 2024 3.200 3.250 3.050 3.150 120,106 -0.06(-1.87%)
Aug 14, 2024 3.210 3.340 3.172 3.210 117,054 -0.02(-0.62%)
Aug 13, 2024 3.290 3.340 3.170 3.230 46,425 -0.04(-1.22%)
Aug 12, 2024 3.130 3.390 3.040 3.270 406,331 +0.14(+4.47%)
Aug 09, 2024 3.290 3.290 2.970 3.130 259,994 -0.18(-5.44%)
Aug 08, 2024 3.600 3.640 3.170 3.310 172,665 -0.28(-7.80%)
Aug 07, 2024 3.510 3.610 3.500 3.590 72,841 +0.07(+1.99%)
Aug 06, 2024 3.500 3.575 3.300 3.520 237,816 +0.13(+3.83%)
Aug 05, 2024 3.490 3.600 3.180 3.390 145,881 -0.35(-9.36%)
Aug 02, 2024 3.960 3.990 3.650 3.740 190,106 -0.24(-6.03%)
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.