Lexaria Bioscience Corp (LEXX)

LEXX
🏛️ 미국 →
1.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.10 4.17 3.87 4.03 0.1M
2021-12-30 3.87 4.14 3.87 4.07 0.1M
2021-12-29 4.10 4.49 3.78 3.87 0.7M
2021-12-28 4.21 4.29 4.09 4.14 0.1M
2021-12-27 4.19 4.35 4.19 4.23 0.1M
2021-12-23 4.25 4.39 4.17 4.19 0.1M
2021-12-22 4.34 4.39 4.25 4.25 0.1M
2021-12-21 4.15 4.45 4.07 4.40 0.1M
2021-12-20 4.32 4.35 4.13 4.16 0.1M
2021-12-17 4.43 4.65 4.29 4.42 0.1M
2021-12-16 4.36 4.93 4.28 4.53 0.6M
2021-12-15 4.65 4.76 4.18 4.49 0.1M
2021-12-14 5.08 5.08 4.55 4.65 0.2M
2021-12-13 4.93 5.28 4.77 5.16 0.2M
2021-12-10 4.92 4.96 4.75 4.94 0.3M
2021-12-09 5.28 5.40 4.90 4.98 0.5M
2021-12-08 5.65 6.11 5.13 5.60 13.2M
2021-12-07 4.74 5.10 4.74 4.92 0.0M
2021-12-06 4.78 4.89 4.58 4.72 0.0M
2021-12-03 5.06 5.06 4.80 4.81 0.1M
2021-12-02 5.06 5.19 4.86 5.00 0.1M
2021-12-01 5.45 5.65 5.09 5.09 0.1M
2021-11-30 5.38 5.53 5.01 5.30 0.0M
2021-11-29 5.35 5.69 5.31 5.45 0.0M
2021-11-26 5.32 5.66 5.10 5.34 0.0M
2021-11-24 5.18 5.38 5.12 5.32 0.1M
2021-11-23 5.31 5.67 5.20 5.23 0.0M
2021-11-22 5.71 5.71 5.22 5.26 0.2M
2021-11-19 5.76 5.88 5.55 5.57 0.1M
2021-11-18 6.10 6.11 5.75 5.75 0.1M
2021-11-17 6.11 6.20 6.04 6.08 0.1M
2021-11-16 6.39 6.47 6.10 6.12 0.1M
2021-11-15 6.54 6.61 6.44 6.44 0.0M
2021-11-12 6.54 6.59 6.40 6.56 0.1M
2021-11-11 6.55 6.63 6.33 6.52 0.0M
2021-11-10 6.66 6.72 6.42 6.50 0.1M
2021-11-09 6.41 6.59 6.36 6.55 0.0M
2021-11-08 6.30 6.49 6.15 6.40 0.1M
2021-11-05 6.34 6.40 6.25 6.28 0.0M
2021-11-04 6.39 6.44 6.29 6.34 0.0M
2021-11-03 6.43 6.46 6.27 6.40 0.0M
2021-11-02 6.38 6.39 6.21 6.26 0.0M
2021-11-01 6.47 6.49 6.26 6.33 0.1M
2021-10-29 6.10 6.30 6.05 6.19 0.1M
2021-10-28 6.33 6.52 6.13 6.14 0.1M
2021-10-27 6.33 6.50 6.16 6.30 0.1M
2021-10-26 6.41 6.55 6.35 6.35 0.0M
2021-10-25 6.56 6.83 6.41 6.45 0.1M
2021-10-22 6.72 6.74 6.55 6.59 0.0M
2021-10-21 6.70 6.83 6.65 6.78 0.0M
2021-10-20 6.83 6.97 6.70 6.74 0.0M
2021-10-19 6.81 6.97 6.71 6.81 0.1M
2021-10-18 6.82 6.82 6.62 6.77 0.1M
2021-10-15 6.91 6.91 6.73 6.84 0.0M
2021-10-14 6.85 6.91 6.75 6.86 0.0M
2021-10-13 6.89 7.15 6.61 6.69 0.3M
2021-10-12 6.62 6.96 6.62 6.90 0.2M
2021-10-11 6.62 6.70 6.59 6.64 0.0M
2021-10-08 6.54 6.71 6.39 6.58 0.1M
2021-10-07 6.36 6.55 6.18 6.49 0.1M
2021-10-06 6.55 6.59 6.24 6.31 0.2M
2021-10-05 6.52 6.71 6.30 6.44 0.4M
2021-10-04 6.40 6.40 6.15 6.30 0.0M
2021-10-01 6.31 6.42 6.24 6.38 0.0M
2021-09-30 6.32 6.42 6.25 6.26 0.1M
2021-09-29 6.65 6.72 6.26 6.29 0.1M
2021-09-28 6.85 6.85 6.54 6.58 0.1M
2021-09-27 6.87 6.99 6.84 6.85 0.1M
2021-09-24 6.76 7.19 6.75 6.86 0.4M
2021-09-23 6.80 6.80 6.58 6.76 0.1M
2021-09-22 6.62 6.77 6.55 6.72 0.2M
2021-09-21 6.42 6.65 6.39 6.62 0.1M
2021-09-20 6.20 6.63 6.17 6.39 0.2M
2021-09-17 6.19 6.35 6.09 6.32 0.1M
2021-09-16 6.22 6.30 6.06 6.14 0.1M
2021-09-15 6.31 6.34 6.04 6.21 0.1M
2021-09-14 6.08 6.47 5.97 6.25 0.2M
2021-09-13 6.14 6.17 5.93 6.02 0.1M
2021-09-10 6.40 6.40 6.05 6.17 0.1M
2021-09-09 6.58 6.65 6.23 6.34 0.2M
2021-09-08 6.64 6.80 6.30 6.61 0.3M
2021-09-07 6.84 7.20 6.52 7.02 4.7M
2021-09-03 6.12 6.33 6.06 6.30 0.0M
2021-09-02 6.30 6.35 6.12 6.18 0.1M
2021-09-01 6.28 6.38 6.12 6.21 0.0M
2021-08-31 6.19 6.39 6.06 6.22 0.1M
2021-08-30 6.11 6.48 5.96 6.16 0.2M
2021-08-27 6.00 6.27 5.92 6.09 0.1M
2021-08-26 6.13 6.17 5.92 6.00 0.0M
2021-08-25 6.13 6.25 6.03 6.15 0.0M
2021-08-24 6.27 6.52 6.11 6.15 0.1M
2021-08-23 5.91 6.37 5.66 6.24 0.3M
2021-08-20 5.59 5.84 5.55 5.81 0.1M
2021-08-19 5.42 5.60 5.38 5.53 0.1M
2021-08-18 5.32 5.50 5.29 5.39 0.1M
2021-08-17 5.63 5.79 5.32 5.39 0.1M
2021-08-16 5.43 5.62 5.33 5.57 0.1M
2021-08-13 5.60 5.63 5.42 5.51 0.1M
2021-08-12 5.73 5.79 5.55 5.59 0.1M
2021-08-11 5.80 5.85 5.62 5.76 0.1M
2021-08-10 5.92 5.92 5.66 5.81 0.1M
2021-08-09 6.15 6.15 5.72 5.89 0.2M
2021-08-06 6.10 6.20 5.95 6.18 0.1M
2021-08-05 6.30 6.32 5.95 6.09 0.3M
2021-08-04 6.46 6.48 6.14 6.24 0.2M
2021-08-03 6.41 6.70 6.20 6.39 0.2M
2021-08-02 6.16 6.85 6.11 6.41 0.4M
2021-07-30 6.50 6.61 6.08 6.23 0.2M
2021-07-29 6.50 6.93 6.39 6.70 0.4M
2021-07-28 6.67 6.80 6.32 6.42 0.4M
2021-07-27 6.89 6.96 6.33 6.74 0.4M
2021-07-26 6.78 8.48 6.48 6.77 4.4M
2021-07-23 7.14 7.29 6.51 6.77 0.7M
2021-07-22 7.63 8.09 7.02 7.39 2.7M
2021-07-21 8.38 12.50 8.13 8.44 53.5M
2021-07-20 6.35 6.64 6.29 6.59 0.0M
2021-07-19 6.50 6.52 6.26 6.32 0.0M
2021-07-16 6.82 6.82 6.45 6.52 0.1M
2021-07-15 7.03 7.18 6.69 6.87 0.2M
2021-07-14 6.92 6.92 6.60 6.67 0.1M
2021-07-13 7.06 7.10 6.75 6.82 0.1M
2021-07-12 7.28 7.28 6.96 7.07 0.0M
2021-07-09 6.75 7.37 6.72 7.23 0.2M
2021-07-08 6.61 6.84 6.58 6.71 0.1M
2021-07-07 6.73 6.78 6.60 6.71 0.0M
2021-07-06 6.81 7.03 6.59 6.76 0.1M
2021-07-02 7.00 7.00 6.75 6.87 0.0M
2021-07-01 7.06 7.06 6.90 6.95 0.0M
2021-06-30 6.95 7.20 6.86 7.00 0.1M
2021-06-29 6.87 7.13 6.83 6.98 0.1M
2021-06-28 7.01 7.35 6.83 6.88 0.2M
2021-06-25 6.75 7.09 6.75 7.00 0.1M
2021-06-24 6.70 6.99 6.65 6.72 0.1M
2021-06-23 6.61 6.77 6.52 6.64 0.0M
2021-06-22 6.70 6.70 6.45 6.62 0.0M
2021-06-21 6.79 6.88 6.63 6.70 0.0M
2021-06-18 6.78 6.82 6.56 6.79 0.1M
2021-06-17 6.52 7.39 6.52 6.88 0.4M
2021-06-16 6.83 6.85 6.52 6.55 0.1M
2021-06-15 7.19 7.44 6.65 6.92 0.5M
2021-06-14 6.64 6.76 6.52 6.67 0.0M
2021-06-11 6.55 6.64 6.51 6.55 0.1M
2021-06-10 6.75 6.87 6.28 6.49 0.1M
2021-06-09 7.12 7.12 6.71 6.78 0.1M
2021-06-08 7.04 7.20 6.91 7.02 0.2M
2021-06-07 6.84 6.93 6.70 6.86 0.1M
2021-06-04 6.67 6.92 6.47 6.91 0.1M
2021-06-03 6.30 6.69 6.13 6.62 0.2M
2021-06-02 6.37 6.47 6.10 6.12 0.1M
2021-06-01 6.28 6.37 6.01 6.33 0.1M
2021-05-28 6.30 6.50 6.01 6.08 0.1M
2021-05-27 6.24 6.29 6.02 6.28 0.1M
2021-05-26 5.83 6.26 5.68 6.11 0.1M
2021-05-25 5.75 5.90 5.47 5.81 0.1M
2021-05-24 5.77 5.90 5.51 5.80 0.1M
2021-05-21 5.33 5.80 5.29 5.80 0.1M
2021-05-20 5.85 5.89 5.35 5.44 0.5M
2021-05-19 5.65 5.74 5.31 5.40 0.1M
2021-05-18 5.97 6.08 5.61 5.65 0.2M
2021-05-17 6.26 6.26 5.82 5.95 0.1M
2021-05-14 6.46 6.50 6.01 6.19 0.1M
2021-05-13 6.23 6.53 5.61 6.50 0.4M
2021-05-12 6.61 6.70 6.09 6.23 0.4M
2021-05-11 5.95 6.90 5.95 6.35 0.4M
2021-05-10 6.17 7.17 6.07 6.22 2.0M
2021-05-07 5.92 6.99 5.51 6.26 2.8M
2021-05-06 5.13 8.85 5.08 6.14 48.6M
2021-05-05 5.14 5.25 4.96 5.03 0.0M
2021-05-04 5.22 5.22 5.03 5.14 0.0M
2021-05-03 5.16 5.31 5.02 5.20 0.0M
2021-04-30 5.10 5.14 5.00 5.06 0.0M
2021-04-29 5.08 5.12 4.98 5.12 0.0M
2021-04-28 5.08 5.08 4.86 5.02 0.0M
2021-04-27 5.25 5.43 5.00 5.15 0.0M
2021-04-26 5.31 5.37 5.12 5.30 0.0M
2021-04-23 5.39 5.39 5.08 5.33 0.0M
2021-04-22 4.79 5.30 4.79 5.30 0.0M
2021-04-21 4.72 4.96 4.67 4.76 0.0M
2021-04-20 4.83 4.91 4.50 4.61 0.1M
2021-04-19 5.06 5.14 4.80 4.80 0.0M
2021-04-16 4.96 5.00 4.80 4.96 0.1M
2021-04-15 4.97 5.14 4.97 5.07 0.0M
2021-04-14 5.02 5.13 4.90 4.95 0.0M
2021-04-13 5.10 5.21 4.96 5.01 0.0M
2021-04-12 5.45 5.45 4.90 5.09 0.1M
2021-04-09 5.52 5.79 5.32 5.48 0.0M
2021-04-08 5.74 5.76 5.41 5.55 0.0M
2021-04-07 5.70 5.85 5.56 5.66 0.0M
2021-04-06 6.00 6.00 5.65 5.74 0.0M
2021-04-05 5.49 5.77 5.47 5.74 0.0M
2021-04-01 5.51 5.71 5.30 5.59 0.0M
2021-03-31 5.49 5.68 5.31 5.61 0.0M
2021-03-30 5.07 5.42 5.07 5.42 0.0M
2021-03-29 5.30 5.44 5.03 5.20 0.0M
2021-03-26 5.50 5.60 5.30 5.37 0.0M
2021-03-25 5.25 5.67 5.13 5.48 0.0M
2021-03-24 5.65 5.89 5.26 5.34 0.1M
2021-03-23 5.44 5.70 5.32 5.38 0.0M
2021-03-22 6.11 6.27 5.09 5.55 0.2M
2021-03-19 6.42 6.60 6.02 6.04 0.1M
2021-03-18 7.00 7.00 6.41 6.52 0.1M
2021-03-17 6.84 7.20 6.81 7.00 0.2M
2021-03-16 6.48 6.97 6.38 6.88 0.4M
2021-03-15 6.27 6.54 6.25 6.50 0.1M
2021-03-12 6.30 6.39 5.93 6.36 0.1M
2021-03-11 6.37 6.40 6.14 6.31 0.1M
2021-03-10 6.00 6.71 5.90 6.24 0.3M
2021-03-09 5.60 5.88 5.53 5.74 0.1M
2021-03-08 5.50 5.71 5.50 5.57 0.0M
2021-03-05 5.47 5.80 4.80 5.45 0.1M
2021-03-04 5.79 6.25 5.38 5.45 0.1M
2021-03-03 6.69 6.85 5.75 6.04 0.2M
2021-03-02 6.00 6.66 5.85 6.53 0.3M
2021-03-01 5.84 6.55 5.84 5.95 0.1M
2021-02-26 5.89 6.08 5.79 5.98 0.1M
2021-02-25 6.33 6.50 5.99 6.11 0.1M
2021-02-24 6.26 6.74 6.26 6.52 0.1M
2021-02-23 6.35 6.40 5.55 6.09 0.2M
2021-02-22 6.85 6.85 6.36 6.48 0.2M
2021-02-19 6.65 7.25 6.65 6.90 0.1M
2021-02-18 6.98 6.98 6.66 6.71 0.1M
2021-02-17 7.30 7.48 6.83 6.99 0.2M
2021-02-16 7.08 7.65 7.02 7.21 0.3M
2021-02-12 8.10 8.10 6.80 6.97 0.2M
2021-02-11 8.15 8.58 7.27 7.98 0.3M
2021-02-10 8.59 9.46 7.62 7.95 0.5M
2021-02-09 7.56 8.69 7.51 8.38 0.5M
2021-02-08 7.32 7.77 6.75 7.44 0.4M
2021-02-05 6.51 7.75 6.51 7.20 0.5M
2021-02-04 7.43 7.88 6.60 7.11 0.9M
2021-02-03 5.01 7.79 5.00 7.25 3.6M
2021-02-02 4.80 4.93 4.59 4.84 0.3M
2021-02-01 4.75 4.80 4.65 4.75 0.2M
2021-01-29 4.46 4.63 4.42 4.63 0.2M
2021-01-28 4.22 4.45 4.22 4.42 0.2M
2021-01-27 4.37 4.37 4.27 4.33 0.1M
2021-01-26 4.47 4.63 4.35 4.39 0.2M
2021-01-25 4.31 4.49 4.21 4.42 0.2M
2021-01-22 4.38 4.43 4.11 4.26 0.2M
2021-01-21 4.45 4.45 4.27 4.33 0.1M
2021-01-20 4.35 4.48 4.33 4.42 0.1M
2021-01-19 4.57 4.72 4.34 4.34 0.3M
2021-01-15 4.55 4.64 4.20 4.58 0.1M
2021-01-14 4.64 4.70 4.42 4.45 0.2M
2021-01-13 4.60 4.79 4.40 4.40 0.5M
2021-01-12 4.30 4.70 3.98 4.48 1.3M