Italia markets closed

Lexaria Bioscience Corp. (LEXX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7800+0,1500 (+5,70%)
Alla chiusura: 04:00PM EDT
2,7000 -0,08 (-2,88%)
Dopo ore: 06:38PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,65002,83002,57802,78002,7800101.100
27 giu 20242,69002,84002,52002,63002,6300175.700
26 giu 20242,58002,65202,50002,61002,6100133.700
25 giu 20242,83002,83002,50002,59002,5900170.800
24 giu 20242,57002,83002,57002,65002,6500121.100
21 giu 20242,90002,90002,66002,69002,6900159.800
20 giu 20243,00003,08002,75002,88002,8800196.000
18 giu 20242,92003,10002,89002,97002,9700171.400
17 giu 20243,11003,17202,76002,93002,9300255.000
14 giu 20243,31003,35002,99003,09003,090097.200
13 giu 20243,28003,63003,26003,29003,2900151.600
12 giu 20243,24003,27003,10003,24003,240075.000
11 giu 20243,27003,29003,05003,07003,070082.800
10 giu 20243,30003,35003,13103,27003,2700112.500
07 giu 20243,41003,74003,18003,27003,2700355.900
06 giu 20243,70003,84003,27003,41003,4100296.400
05 giu 20243,96004,11003,74003,81003,8100171.000
04 giu 20243,90004,18003,89004,00004,0000124.800
03 giu 20243,93004,44003,72003,89003,8900763.500
31 mag 20243,98004,15003,56003,89003,8900414.700
30 mag 20244,10004,40003,82003,99003,9900640.700
29 mag 20243,35003,84003,35003,80003,8000494.000
28 mag 20243,16003,52003,01003,39003,3900492.100
24 mag 20242,87003,19002,86003,12003,1200223.600
23 mag 20242,75002,88002,72802,88002,8800345.600
22 mag 20242,92002,99002,66002,75002,7500332.300
21 mag 20242,85003,07002,79502,99002,9900355.200
20 mag 20243,18003,20002,83002,92002,9200347.300
17 mag 20243,17003,43003,06003,15003,1500281.600
16 mag 20243,05003,19003,05003,14003,1400117.300
15 mag 20243,09003,14703,02503,08003,0800174.500
14 mag 20243,13003,26003,05503,08003,0800101.900
13 mag 20243,62003,62003,14003,18003,1800231.600
10 mag 20243,62004,00003,52003,55003,5500256.000
09 mag 20243,60003,81003,42003,60003,6000192.400
08 mag 20243,39003,56003,34003,54003,5400106.800
07 mag 20243,37003,48003,22003,43003,4300226.500
06 mag 20243,44003,51003,18003,41003,4100294.200
03 mag 20243,05003,24002,93003,13003,1300111.600
02 mag 20243,50003,53002,95003,00003,0000185.100
01 mag 20243,06003,68003,06003,49003,4900363.500
30 apr 20242,44003,14002,44003,09003,0900648.600
29 apr 20242,39002,49002,32002,46002,4600123.800
26 apr 20242,17002,45002,17002,35002,3500172.100
25 apr 20242,15002,30002,15002,19002,190022.100
24 apr 20242,20002,28002,18002,20002,200098.900
23 apr 20242,24002,30002,20002,24002,240054.000
22 apr 20242,19002,29002,19002,26502,265034.500
19 apr 20242,26002,29002,15002,20002,200060.900
18 apr 20242,34002,41002,22002,25002,2500124.700
17 apr 20242,30002,73002,25002,34002,3400461.000
16 apr 20241,98002,35001,85002,31002,3100306.500
15 apr 20242,12002,14001,91001,99001,9900315.100
12 apr 20242,64002,64002,12002,12002,1200455.700
11 apr 20242,60002,72002,50002,51002,5100249.700
10 apr 20242,65002,79002,60002,66002,6600143.400
09 apr 20243,03003,03002,64002,70002,7000247.000
08 apr 20243,18003,18002,93002,96002,9600155.300
05 apr 20243,12003,29003,05003,05003,0500124.600
04 apr 20243,29003,48003,17003,19003,1900270.500
03 apr 20243,38003,56903,23003,41003,4100246.700
02 apr 20243,36003,50003,32003,47003,4700134.400
01 apr 20243,82003,82003,25003,42003,4200159.200
28 mar 20243,70003,92003,59003,63003,6300168.400
27 mar 20243,84003,91003,60003,71003,7100232.900
26 mar 20243,92003,97003,75003,79003,7900234.300
25 mar 20243,46004,00003,40003,95003,9500605.300
22 mar 20243,42003,55403,30003,47003,4700186.500
21 mar 20243,70003,96003,36003,44003,4400848.200
20 mar 20243,98004,22003,61003,70003,7000409.500
19 mar 20243,34004,17002,99004,00004,00001.092.400
18 mar 20243,84003,89203,15003,40003,4000818.100
15 mar 20243,80004,05003,65003,90003,9000464.600
14 mar 20244,44004,49003,75003,85003,8500508.700
13 mar 20244,05005,17904,02104,40004,40001.002.000
12 mar 20246,35006,45003,36004,18004,18003.630.900
11 mar 20245,54006,85005,49006,25006,25001.258.500
08 mar 20245,05006,01005,05005,50005,50001.533.900
07 mar 20244,88005,34004,20005,00005,00001.417.600
06 mar 20243,50004,50003,45004,48004,48001.370.200
05 mar 20243,13003,61002,81003,38003,38001.003.600
04 mar 20242,90003,25002,75003,00003,0000644.300
01 mar 20242,49002,93002,31002,92002,92001.609.400
29 feb 20242,78003,45002,65003,45003,45001.029.700
28 feb 20242,68002,95002,50002,55002,55001.014.300
27 feb 20242,43002,75002,26002,40002,4000706.900
26 feb 20242,27002,27002,18002,26002,2600138.000
23 feb 20242,25002,26002,06002,21002,210093.300
22 feb 20242,37002,37002,13002,27002,2700290.800
21 feb 20242,26002,30002,22002,25002,2500103.200
20 feb 20242,14002,35002,14002,32002,3200205.200
16 feb 20242,30002,41002,10002,14002,1400424.100
15 feb 20242,60002,64602,25002,36002,3600432.700
14 feb 20242,45002,78002,40002,60002,6000315.500
13 feb 20242,25002,58002,25002,46002,4600233.300
12 feb 20242,31002,42002,21002,27002,2700204.100
09 feb 20241,88002,52001,88002,30002,3000788.900
08 feb 20242,01002,09901,90001,90001,9000138.100
07 feb 20242,00002,09001,90001,98001,9800227.100
06 feb 20241,76002,15901,70101,94001,9400549.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...