Lexaria Bioscience (LEXX) Stock Chart & Stock Price History

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)

Free LEXX Stock Alerts

$2.34

+0.03 (+1.30%)

(As of 04/17/2024 ET)

Compare

Lexaria Bioscience Stock Price Performance

5 Day Performance: +10.38%
1 Month Performance: -40.00%
3 Month Performance: +43.56%
6 Month Performance: +143.75%
Year-To-Date Performance: +87.20%
1 Year Performance: +7.83%

Receive LEXX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lexaria Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

Forget Nvidia, buy this A.I. Stock Now

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.

LEXX Stock Chart for Wednesday, April, 17, 2024

Lexaria Bioscience Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$2.31	$2.34 +1.30%	$2.73	$2.25	460,980 shs	$30.15 million
04/16/2024	$1.99	$2.31 +16.08%	$2.34	$1.85	295,779 shs	$29.78 million
04/15/2024	$2.12	$1.99 -6.13%	$2.14	$1.91	315,206 shs	$25.65 million
04/12/2024	$2.51	$2.12 -15.54%	$2.64	$2.12	455,728 shs	$27.33 million
04/11/2024	$2.66	$2.51 -5.64%	$2.72	$2.50	249,689 shs	$31.07 million
04/10/2024	$2.70	$2.66 -1.48%	$2.79	$2.60	143,381 shs	$32.93 million
Get the Latest News and Ratings for LEXX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lexaria Bioscience and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$2.96	$2.70 -8.78%	$3.03	$2.65	246,698 shs	$33.43 million
04/08/2024	$3.05	$2.96 -2.95%	$3.18	$2.93	155,255 shs	$36.64 million
04/05/2024	$3.19	$3.05 -4.39%	$3.29	$3.05	124,644 shs	$37.76 million
04/04/2024	$3.41	$3.19 -6.45%	$3.48	$3.17	269,046 shs	$39.49 million
04/03/2024	$3.47	$3.41 -1.73%	$3.57	$3.23	245,726 shs	$42.21 million
04/02/2024	$3.42	$3.47 +1.46%	$3.50	$3.32	134,442 shs	$42.96 million
04/01/2024	$3.63	$3.42 -5.79%	$3.82	$3.25	159,197 shs	$42.34 million
03/29/2024	$3.63	$3.63	$3.92	$3.59	168,460 shs	$44.94 million
03/28/2024	$3.71	$3.63 -2.16%	$3.92	$3.59	168,193 shs	$44.93 million
03/27/2024	$3.79	$3.71 -2.11%	$3.91	$3.60	232,650 shs	$45.93 million
03/26/2024	$3.95	$3.79 -4.05%	$3.95	$3.75	234,085 shs	$46.92 million
03/25/2024	$3.47	$3.95 +13.83%	$4.00	$3.41	604,742 shs	$48.90 million
03/22/2024	$3.44	$3.47 +0.87%	$3.55	$3.30	186,345 shs	$42.96 million
03/21/2024	$3.70	$3.44 -7.03%	$3.96	$3.36	844,669 shs	$42.59 million
03/20/2024	$4.00	$3.70 -7.50%	$4.22	$3.61	403,269 shs	$45.81 million
03/19/2024	$3.40	$4.00 +17.65%	$4.17	$2.99	1.09 million shs	$49.52 million
03/18/2024	$3.90	$3.40 -12.82%	$3.89	$3.15	818,051 shs	$42.09 million
03/15/2024	$3.85	$3.90 +1.30%	$4.05	$3.65	464,304 shs	$48.28 million
03/14/2024	$4.40	$3.85 -12.50%	$4.49	$3.75	508,673 shs	$47.66 million
03/13/2024	$4.18	$4.40 +5.26%	$5.18	$4.02	996,390 shs	$54.47 million
03/12/2024	$6.25	$4.18 -33.12%	$6.45	$3.36	3.63 million shs	$51.75 million
03/11/2024	$5.50	$6.25 +13.64%	$6.85	$5.49	1.26 million shs	$77.38 million
03/08/2024	$5.00	$5.50 +10.00%	$6.01	$5.05	1.53 million shs	$57.42 million
03/07/2024	$4.48	$5.00 +11.61%	$5.34	$4.20	1.42 million shs	$52.20 million
03/06/2024	$3.38	$4.48 +32.54%	$4.50	$3.45	1.36 million shs	$46.77 million
03/05/2024	$3.00	$3.38 +12.67%	$3.61	$2.81	1.00 million shs	$35.29 million
03/04/2024	$2.92	$3.00 +2.74%	$3.25	$2.75	643,588 shs	$31.31 million
03/01/2024	$3.45	$2.92 -15.36%	$2.93	$2.31	1.61 million shs	$30.49 million
02/29/2024	$2.55	$3.45 +35.29%	$3.45	$2.65	1.02 million shs	$36.00 million
02/28/2024	$2.40	$2.55 +6.25%	$2.95	$2.50	1.01 million shs	$26.62 million
02/27/2024	$2.26	$2.40 +6.19%	$2.75	$2.26	704,837 shs	$25.06 million
02/26/2024	$2.21	$2.26 +2.26%	$2.27	$2.18	137,988 shs	$23.59 million
02/23/2024	$2.27	$2.21 -2.64%	$2.25	$2.06	93,345 shs	$23.07 million
02/22/2024	$2.25	$2.27 +0.89%	$2.37	$2.13	290,370 shs	$23.70 million
Forget Nvidia, buy this A.I. Stock Now (Ad) Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture. Click here to see the details.
02/21/2024	$2.32	$2.25 -3.02%	$2.30	$2.22	103,198 shs	$23.49 million
02/20/2024	$2.14	$2.32 +8.41%	$2.35	$2.14	205,246 shs	$24.22 million
02/19/2024	$2.14	$2.14	$2.41	$2.10	428,500 shs	$22.33 million
02/16/2024	$2.36	$2.14 -9.32%	$2.41	$2.10	423,054 shs	$22.34 million
02/15/2024	$2.60	$2.36 -9.23%	$2.65	$2.25	432,591 shs	$24.63 million
02/14/2024	$2.46	$2.60 +5.69%	$2.78	$2.40	315,657 shs	$27.13 million
02/13/2024	$2.27	$2.46 +8.37%	$2.58	$2.25	233,028 shs	$25.68 million
02/12/2024	$2.30	$2.27 -1.30%	$2.42	$2.21	199,083 shs	$23.70 million
02/09/2024	$1.90	$2.30 +21.05%	$2.52	$1.88	787,640 shs	$24.01 million
02/08/2024	$1.98	$1.90 -4.04%	$2.10	$1.90	138,091 shs	$19.84 million
02/07/2024	$1.94	$1.98 +2.06%	$2.09	$1.90	226,624 shs	$20.67 million
02/06/2024	$1.71	$1.94 +13.45%	$2.16	$1.70	549,437 shs	$20.25 million
02/05/2024	$1.74	$1.71 -1.72%	$2.21	$1.65	533,445 shs	$17.85 million
02/02/2024	$1.57	$1.74 +10.83%	$1.79	$1.50	237,606 shs	$18.17 million
02/01/2024	$1.49	$1.57 +5.37%	$1.58	$1.47	73,295 shs	$16.39 million
01/31/2024	$1.48	$1.49 +0.68%	$1.55	$1.43	54,177 shs	$15.55 million
01/30/2024	$1.50	$1.48 -1.33%	$1.63	$1.46	43,306 shs	$15.45 million
01/29/2024	$1.42	$1.50 +5.63%	$1.50	$1.42	41,863 shs	$15.66 million
01/26/2024	$1.46	$1.42 -2.74%	$1.50	$1.36	58,481 shs	$14.83 million
01/25/2024	$1.57	$1.46 -7.01%	$1.60	$1.45	100,905 shs	$15.24 million
01/24/2024	$1.52	$1.57 +3.29%	$1.61	$1.51	116,755 shs	$16.39 million
01/23/2024	$1.53	$1.52 -0.33%	$1.59	$1.50	98,368 shs	$15.87 million
01/22/2024	$1.47	$1.53 +3.74%	$1.53	$1.45	35,951 shs	$15.92 million
01/19/2024	$1.62	$1.47 -9.26%	$1.58	$1.43	208,393 shs	$15.35 million
01/18/2024	$1.63	$1.62 -0.61%	$1.67	$1.50	240,233 shs	$16.91 million
01/17/2024	$1.55	$1.63 +5.16%	$1.68	$1.54	226,324 shs	$17.02 million
01/16/2024	$1.51	$1.55 +2.65%	$1.64	$1.47	272,167 shs	$15.93 million

Related Companies:

This page (NASDAQ:LEXX) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lexaria Bioscience (LEXX) Stock Chart & Stock Price History

Lexaria Bioscience Stock Price Performance

LEXX Stock Chart for Wednesday, April, 17, 2024

Lexaria Bioscience Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info