Free Trial

Lexaria Bioscience (LEXXW) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free LEXXW Stock Alerts
$1.10
-0.10 (-8.34%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media

Lexaria Bioscience Stock Price Performance

5 Day
Performance
+46.59%
1 Month
Performance
-22.03%
3 Month
Performance
+64.11%
6 Month
Performance
+632.93%
Year-To-Date
Performance
+144.31%
1 Year
Performance
+202.95%
Receive LEXXW 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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

LEXXW Stock Chart for Saturday, May, 4, 2024

LEXXW Chart by TradingView

Lexaria Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.20$1.10
-8.38%		$1.10$1.093,000 shs$0.00
05/02/2024$1.11$1.20
+8.10%		$1.20$0.751,924 shs$0.00
05/01/2024$0.98$1.11
+13.08%		$1.15$1.013,141 shs$0.00
04/30/2024$0.75$0.98
+30.88%		$1.11$0.752,685 shs$0.00
04/29/2024$0.80$0.75
-6.20%		$0.85$0.75349,400 shs$0.00
04/26/2024$0.71$0.71$0.97$0.61264,457 shs$0.00
04/25/2024$0.51$0.71
+38.92%		$0.71$0.71100 shs$0.00
04/24/2024$0.76$0.51
-32.75%		$0.88$0.514,610 shs$0.00
04/23/2024$0.92$0.76
-17.39%		$0.76$0.76195 shs$0.00
04/22/2024$1.01$0.92
-8.91%		$0.95$0.92854 shs$0.00
04/19/2024$0.76$1.01
+32.89%		$1.24$1.01974 shs$0.00
04/18/2024$0.76$0.76$0.76$0.76225 shs$0.00
04/17/2024$0.77$0.76
-1.30%		$0.93$0.7620,224 shs$0.00
04/16/2024$0.70$0.77
+10.02%		$0.77$0.6910,712 shs$0.00
04/15/2024$0.80$0.70
-12.50%		$0.70$0.70476 shs$0.00
04/12/2024$0.88$0.80
-9.10%		$0.99$0.809,507 shs$0.00
04/11/2024$1.15$0.88
-23.48%		$1.19$0.7017,546 shs$0.00
04/10/2024$1.35$1.15
-15.00%		$1.18$1.061,251 shs$0.00
04/09/2024$1.50$1.35
-9.80%		$1.35$1.30817 shs$0.00
04/08/2024$1.45$1.50
+3.45%		$1.69$1.37703 shs$0.00
04/05/2024$1.41$1.45
+2.84%		$1.85$1.453,408 shs$0.00
04/04/2024$1.48$1.41
-4.73%		$1.45$1.415,409 shs$0.00
04/03/2024$1.57$1.48
-5.73%		$1.48$1.48206 shs$0.00
04/02/2024$1.63$1.57
-3.68%		$1.57$1.31468 shs$0.00
04/01/2024$1.50$1.63
+8.67%		$1.66$1.131,344 shs$0.00
03/29/2024$1.50$1.50$1.70$1.2418,874 shs$0.00
03/28/2024$1.81$1.50
-17.13%		$1.70$1.2418,874 shs$0.00
03/27/2024$1.65$1.81
+9.70%		$1.81$1.261,519 shs$0.00
03/26/2024$1.50$1.65
+10.00%		$2.07$0.9818,514 shs$0.00
03/25/2024$1.36$1.50
+10.29%		$1.60$1.405,626 shs$0.00
03/22/2024$1.34$1.36
+1.49%		$1.40$1.36605 shs$0.00
03/21/2024$1.34$1.34$1.34$1.3460 shs$0.00
03/20/2024$1.35$1.34
-0.74%		$1.66$1.157,394 shs$0.00
03/19/2024$1.00$1.35
+35.00%		$1.60$0.965,101 shs$0.00
03/18/2024$1.03$1.00
-2.91%		$1.13$0.9611,884 shs$0.00
03/15/2024$1.33$1.03
-22.49%		$1.30$1.0014,083 shs$0.00
03/14/2024$1.56$1.33
-14.81%		$1.40$1.024,781 shs$0.00
03/13/2024$1.30$1.56
+20.00%		$1.81$1.3210,745 shs$0.00
03/12/2024$2.20$1.30
-40.91%		$2.28$1.2462,219 shs$0.00
03/11/2024$2.01$2.20
+9.45%		$2.50$1.8452,605 shs$0.00
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$1.44$2.01
+39.58%		$2.40$1.5674,292 shs$0.00
03/07/2024$0.98$1.44
+46.97%		$1.50$1.1040,012 shs$0.00
03/06/2024$0.85$0.98
+15.27%		$1.01$0.84118,525 shs$0.00
03/05/2024$0.75$0.85
+13.33%		$0.86$0.4834,655 shs$0.00
03/04/2024$0.71$0.75
+5.63%		$0.86$0.7519,482 shs$0.00
03/01/2024$0.80$0.71
-11.25%		$0.80$0.712,241 shs$0.00
02/29/2024$0.83$0.80
-3.61%		$0.95$0.4649,368 shs$0.00
02/28/2024$0.85$0.83
-2.35%		$0.86$0.6024,164 shs$0.00
02/27/2024$0.85$0.85
+0.01%		$0.85$0.6714,839 shs$0.00
02/26/2024$0.72$0.85
+18.04%		$0.85$0.85789 shs$0.00
02/23/2024$0.78$0.72
-7.10%		$0.85$0.705,330 shs$0.00
02/22/2024$0.80$0.78
-3.13%		$0.83$0.784,427 shs$0.00
02/21/2024$0.79$0.80
+1.27%		$0.86$0.519,815 shs$0.00
02/20/2024$0.79$0.79$0.85$0.7916,627 shs$0.00
02/19/2024$0.79$0.79$0.85$0.792,000 shs$0.00
02/16/2024$0.84$0.79
-5.95%		$0.85$0.792,010 shs$0.00
02/15/2024$1.10$0.84
-23.64%		$1.10$0.8414,996 shs$0.00
02/14/2024$1.20$1.10
-8.33%		$1.27$1.10208 shs$0.00
02/13/2024$1.00$1.20
+20.00%		$1.20$1.20150 shs$0.00
02/12/2024$1.00$1.00$1.00$1.0063 shs$0.00
02/09/2024$0.80$1.00
+24.29%		$1.00$0.9711,434 shs$0.00
02/08/2024$0.69$0.80
+16.61%		$0.80$0.751,213 shs$0.00
02/07/2024$0.74$0.69
-6.76%		$0.75$0.698,309 shs$0.00
02/06/2024$0.75$0.74
-1.33%		$0.74$0.74113 shs$0.00
02/05/2024$0.67$0.75
+11.96%		$0.99$0.6615,797 shs$0.00

Related Companies:
This page (NASDAQ:LEXXW) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits