Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lexaria Bioscience Corp (NQ: LEXX )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 2.200 2.280 2.180 2.200 98,910 -0.04(-1.79%)
Apr 23, 2024 2.240 2.300 2.200 2.240 53,986 -0.02(-1.10%)
Apr 22, 2024 2.190 2.290 2.190 2.265 34,458 +0.06(+2.95%)
Apr 19, 2024 2.260 2.290 2.150 2.200 61,647 -0.05(-2.22%)
Apr 18, 2024 2.340 2.410 2.220 2.250 124,708 -0.09(-3.85%)
Apr 17, 2024 2.300 2.730 2.250 2.340 461,080 +0.03(+1.30%)
Apr 16, 2024 1.980 2.350 1.850 2.310 295,835 +0.32(+16.08%)
Apr 15, 2024 2.120 2.140 1.910 1.990 315,206 -0.13(-6.13%)
Apr 12, 2024 2.640 2.640 2.120 2.120 456,031 -0.39(-15.54%)
Apr 11, 2024 2.600 2.720 2.500 2.510 249,700 -0.15(-5.64%)
Apr 10, 2024 2.650 2.790 2.600 2.660 143,403 -0.04(-1.48%)
Apr 09, 2024 3.030 3.030 2.640 2.700 246,898 -0.26(-8.78%)
Apr 08, 2024 3.180 3.180 2.930 2.960 155,258 -0.09(-2.95%)
Apr 05, 2024 3.120 3.290 3.050 3.050 124,644 -0.14(-4.39%)
Apr 04, 2024 3.290 3.480 3.170 3.190 270,277 -0.22(-6.45%)
Apr 03, 2024 3.380 3.569 3.230 3.410 246,703 -0.06(-1.73%)
Apr 02, 2024 3.360 3.500 3.320 3.470 134,543 +0.05(+1.46%)
Apr 01, 2024 3.820 3.820 3.250 3.420 159,197 -0.21(-5.79%)
Mar 28, 2024 3.700 3.920 3.590 3.630 168,460 -0.08(-2.16%)
Mar 27, 2024 3.840 3.910 3.600 3.710 232,891 -0.08(-2.11%)
Mar 26, 2024 3.920 3.970 3.750 3.790 234,292 -0.16(-4.05%)
Mar 25, 2024 3.460 4.000 3.400 3.950 605,280 +0.48(+13.83%)
Mar 22, 2024 3.420 3.554 3.300 3.470 186,701 +0.03(+0.87%)
Mar 21, 2024 3.700 3.960 3.360 3.440 848,034 -0.26(-7.03%)
Mar 20, 2024 3.980 4.220 3.610 3.700 404,108 -0.30(-7.50%)
Mar 19, 2024 3.340 4.170 2.990 4.000 1,091,568 +0.60(+17.65%)
Mar 18, 2024 3.840 3.892 3.150 3.400 818,051 -0.50(-12.82%)
Mar 15, 2024 3.800 4.050 3.650 3.900 464,837 +0.05(+1.30%)
Mar 14, 2024 4.440 4.490 3.750 3.850 508,673 -0.55(-12.50%)
Mar 13, 2024 4.050 5.178 4.021 4.400 1,001,856 +0.22(+5.26%)
Mar 12, 2024 6.350 6.450 3.360 4.180 3,629,837 -2.07(-33.12%)
Mar 11, 2024 5.540 6.850 5.490 6.250 1,258,109 +0.75(+13.64%)
Mar 08, 2024 5.050 6.010 5.050 5.500 1,543,163 +0.50(+10.00%)
Mar 07, 2024 4.880 5.340 4.200 5.000 1,417,638 +0.52(+11.61%)
Mar 06, 2024 3.500 4.500 3.450 4.480 1,361,405 +1.10(+32.54%)
Mar 05, 2024 3.130 3.610 2.810 3.380 1,001,164 +0.38(+12.67%)
Mar 04, 2024 2.900 3.250 2.750 3.000 643,638 +0.08(+2.74%)
Mar 01, 2024 2.490 2.930 2.310 2.920 1,612,584 -0.53(-15.36%)
Feb 29, 2024 2.780 3.450 2.650 3.450 1,023,372 +0.90(+35.29%)
Feb 28, 2024 2.680 2.950 2.500 2.550 1,013,701 +0.15(+6.25%)
Feb 27, 2024 2.430 2.750 2.260 2.400 706,837 +0.14(+6.19%)
Feb 26, 2024 2.270 2.270 2.180 2.260 137,992 +0.05(+2.26%)
Feb 23, 2024 2.250 2.260 2.060 2.210 93,345 -0.06(-2.64%)
Feb 22, 2024 2.370 2.370 2.130 2.270 290,395 +0.02(+0.89%)
Feb 21, 2024 2.260 2.300 2.220 2.250 103,243 -0.07(-3.02%)
Feb 20, 2024 2.140 2.350 2.140 2.320 205,246 +0.18(+8.41%)
Feb 16, 2024 2.300 2.410 2.100 2.140 428,511 -0.22(-9.32%)
Feb 15, 2024 2.600 2.646 2.250 2.360 432,691 -0.24(-9.23%)
Feb 14, 2024 2.450 2.780 2.400 2.600 315,513 +0.14(+5.69%)
Feb 13, 2024 2.250 2.580 2.250 2.460 233,291 +0.19(+8.37%)
Feb 12, 2024 2.310 2.420 2.210 2.270 204,123 -0.03(-1.30%)
Feb 09, 2024 1.880 2.520 1.880 2.300 788,947 +0.40(+21.05%)
Feb 08, 2024 2.010 2.099 1.900 1.900 138,092 -0.08(-4.04%)
Feb 07, 2024 2.000 2.090 1.900 1.980 226,624 +0.04(+2.06%)
Feb 06, 2024 1.760 2.159 1.701 1.940 549,437 +0.23(+13.45%)
Feb 05, 2024 1.690 2.210 1.650 1.710 533,511 -0.03(-1.72%)
Feb 02, 2024 1.610 1.785 1.500 1.740 237,646 +0.17(+10.83%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.