U.S. markets open in 2 hours 51 minutes
F S&P 500
5,303.00 +7.50 (+0.14%) F Dow Jones
38,761.00 -30.00 (-0.08%) F Nasdaq
18,674.75 +83.75 (+0.45%) E-mini Russell 2000 Index Futur
2,095.50 +19.70 (+0.95%) Petróleo
76.75 -0.24 (-0.31%) Oro
2,348.80 +3.00 (+0.13%)
Lexaria Bioscience Corp. (LEXX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.9800 | 4.1500 | 3.5600 | 3.8900 | 3.8900 | 413,700 |
| 30 may 2024 | 4.1000 | 4.4000 | 3.8200 | 3.9900 | 3.9900 | 640,700 |
| 29 may 2024 | 3.3500 | 3.8400 | 3.3500 | 3.8000 | 3.8000 | 494,000 |
| 28 may 2024 | 3.1600 | 3.5200 | 3.0100 | 3.3900 | 3.3900 | 492,100 |
| 24 may 2024 | 2.8700 | 3.1900 | 2.8600 | 3.1200 | 3.1200 | 223,600 |
| 23 may 2024 | 2.7500 | 2.8800 | 2.7280 | 2.8800 | 2.8800 | 345,600 |
| 22 may 2024 | 2.9200 | 2.9900 | 2.6600 | 2.7500 | 2.7500 | 332,300 |
| 21 may 2024 | 2.8500 | 3.0700 | 2.7950 | 2.9900 | 2.9900 | 355,200 |
| 20 may 2024 | 3.1800 | 3.2000 | 2.8300 | 2.9200 | 2.9200 | 347,300 |
| 17 may 2024 | 3.1700 | 3.4300 | 3.0600 | 3.1500 | 3.1500 | 281,600 |
| 16 may 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1400 | 3.1400 | 117,300 |
| 15 may 2024 | 3.0900 | 3.1470 | 3.0250 | 3.0800 | 3.0800 | 174,500 |
| 14 may 2024 | 3.1300 | 3.2600 | 3.0550 | 3.0800 | 3.0800 | 101,900 |
| 13 may 2024 | 3.6200 | 3.6200 | 3.1400 | 3.1800 | 3.1800 | 231,600 |
| 10 may 2024 | 3.6200 | 4.0000 | 3.5200 | 3.5500 | 3.5500 | 256,000 |
| 09 may 2024 | 3.6000 | 3.8100 | 3.4200 | 3.6000 | 3.6000 | 192,400 |
| 08 may 2024 | 3.3900 | 3.5600 | 3.3400 | 3.5400 | 3.5400 | 106,800 |
| 07 may 2024 | 3.3700 | 3.4800 | 3.2200 | 3.4300 | 3.4300 | 226,500 |
| 06 may 2024 | 3.4400 | 3.5100 | 3.1800 | 3.4100 | 3.4100 | 294,200 |
| 03 may 2024 | 3.0500 | 3.2400 | 2.9300 | 3.1300 | 3.1300 | 111,600 |
| 02 may 2024 | 3.5000 | 3.5300 | 2.9500 | 3.0000 | 3.0000 | 185,100 |
| 01 may 2024 | 3.0600 | 3.6800 | 3.0600 | 3.4900 | 3.4900 | 363,500 |
| 30 abr 2024 | 2.4400 | 3.1400 | 2.4400 | 3.0900 | 3.0900 | 648,600 |
| 29 abr 2024 | 2.3900 | 2.4900 | 2.3200 | 2.4600 | 2.4600 | 123,800 |
| 26 abr 2024 | 2.1700 | 2.4500 | 2.1700 | 2.3500 | 2.3500 | 172,100 |
| 25 abr 2024 | 2.1500 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 22,100 |
| 24 abr 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 98,900 |
| 23 abr 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 54,000 |
| 22 abr 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2650 | 2.2650 | 34,500 |
| 19 abr 2024 | 2.2600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 60,900 |
| 18 abr 2024 | 2.3400 | 2.4100 | 2.2200 | 2.2500 | 2.2500 | 124,700 |
| 17 abr 2024 | 2.3000 | 2.7300 | 2.2500 | 2.3400 | 2.3400 | 461,000 |
| 16 abr 2024 | 1.9800 | 2.3500 | 1.8500 | 2.3100 | 2.3100 | 306,500 |
| 15 abr 2024 | 2.1200 | 2.1400 | 1.9100 | 1.9900 | 1.9900 | 315,100 |
| 12 abr 2024 | 2.6400 | 2.6400 | 2.1200 | 2.1200 | 2.1200 | 455,700 |
| 11 abr 2024 | 2.6000 | 2.7200 | 2.5000 | 2.5100 | 2.5100 | 249,700 |
| 10 abr 2024 | 2.6500 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 143,400 |
| 09 abr 2024 | 3.0300 | 3.0300 | 2.6400 | 2.7000 | 2.7000 | 247,000 |
| 08 abr 2024 | 3.1800 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 155,300 |
| 05 abr 2024 | 3.1200 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 124,600 |
| 04 abr 2024 | 3.2900 | 3.4800 | 3.1700 | 3.1900 | 3.1900 | 270,500 |
| 03 abr 2024 | 3.3800 | 3.5690 | 3.2300 | 3.4100 | 3.4100 | 246,700 |
| 02 abr 2024 | 3.3600 | 3.5000 | 3.3200 | 3.4700 | 3.4700 | 134,400 |
| 01 abr 2024 | 3.8200 | 3.8200 | 3.2500 | 3.4200 | 3.4200 | 159,200 |
| 28 mar 2024 | 3.7000 | 3.9200 | 3.5900 | 3.6300 | 3.6300 | 168,400 |
| 27 mar 2024 | 3.8400 | 3.9100 | 3.6000 | 3.7100 | 3.7100 | 232,900 |
| 26 mar 2024 | 3.9200 | 3.9700 | 3.7500 | 3.7900 | 3.7900 | 234,300 |
| 25 mar 2024 | 3.4600 | 4.0000 | 3.4000 | 3.9500 | 3.9500 | 605,300 |
| 22 mar 2024 | 3.4200 | 3.5540 | 3.3000 | 3.4700 | 3.4700 | 186,500 |
| 21 mar 2024 | 3.7000 | 3.9600 | 3.3600 | 3.4400 | 3.4400 | 848,200 |
| 20 mar 2024 | 3.9800 | 4.2200 | 3.6100 | 3.7000 | 3.7000 | 409,500 |
| 19 mar 2024 | 3.3400 | 4.1700 | 2.9900 | 4.0000 | 4.0000 | 1,092,400 |
| 18 mar 2024 | 3.8400 | 3.8920 | 3.1500 | 3.4000 | 3.4000 | 818,100 |
| 15 mar 2024 | 3.8000 | 4.0500 | 3.6500 | 3.9000 | 3.9000 | 464,600 |
| 14 mar 2024 | 4.4400 | 4.4900 | 3.7500 | 3.8500 | 3.8500 | 508,700 |
| 13 mar 2024 | 4.0500 | 5.1790 | 4.0210 | 4.4000 | 4.4000 | 1,002,000 |
| 12 mar 2024 | 6.3500 | 6.4500 | 3.3600 | 4.1800 | 4.1800 | 3,630,900 |
| 11 mar 2024 | 5.5400 | 6.8500 | 5.4900 | 6.2500 | 6.2500 | 1,258,500 |
| 08 mar 2024 | 5.0500 | 6.0100 | 5.0500 | 5.5000 | 5.5000 | 1,533,900 |
| 07 mar 2024 | 4.8800 | 5.3400 | 4.2000 | 5.0000 | 5.0000 | 1,417,600 |
| 06 mar 2024 | 3.5000 | 4.5000 | 3.4500 | 4.4800 | 4.4800 | 1,370,200 |
| 05 mar 2024 | 3.1300 | 3.6100 | 2.8100 | 3.3800 | 3.3800 | 1,003,600 |
| 04 mar 2024 | 2.9000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 644,300 |
| 01 mar 2024 | 2.4900 | 2.9300 | 2.3100 | 2.9200 | 2.9200 | 1,609,400 |
| 29 feb 2024 | 2.7800 | 3.4500 | 2.6500 | 3.4500 | 3.4500 | 1,029,700 |
| 28 feb 2024 | 2.6800 | 2.9500 | 2.5000 | 2.5500 | 2.5500 | 1,014,300 |
| 27 feb 2024 | 2.4300 | 2.7500 | 2.2600 | 2.4000 | 2.4000 | 706,900 |
| 26 feb 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 138,000 |
| 23 feb 2024 | 2.2500 | 2.2600 | 2.0600 | 2.2100 | 2.2100 | 93,300 |
| 22 feb 2024 | 2.3700 | 2.3700 | 2.1300 | 2.2700 | 2.2700 | 290,800 |
| 21 feb 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 103,200 |
| 20 feb 2024 | 2.1400 | 2.3500 | 2.1400 | 2.3200 | 2.3200 | 205,200 |
| 16 feb 2024 | 2.3000 | 2.4100 | 2.1000 | 2.1400 | 2.1400 | 424,100 |
| 15 feb 2024 | 2.6000 | 2.6460 | 2.2500 | 2.3600 | 2.3600 | 432,700 |
| 14 feb 2024 | 2.4500 | 2.7800 | 2.4000 | 2.6000 | 2.6000 | 315,500 |
| 13 feb 2024 | 2.2500 | 2.5800 | 2.2500 | 2.4600 | 2.4600 | 233,300 |
| 12 feb 2024 | 2.3100 | 2.4200 | 2.2100 | 2.2700 | 2.2700 | 204,100 |
| 09 feb 2024 | 1.8800 | 2.5200 | 1.8800 | 2.3000 | 2.3000 | 788,900 |
| 08 feb 2024 | 2.0100 | 2.0990 | 1.9000 | 1.9000 | 1.9000 | 138,100 |
| 07 feb 2024 | 2.0000 | 2.0900 | 1.9000 | 1.9800 | 1.9800 | 227,100 |
| 06 feb 2024 | 1.7600 | 2.1590 | 1.7010 | 1.9400 | 1.9400 | 549,400 |
| 05 feb 2024 | 1.6900 | 2.2100 | 1.6500 | 1.7100 | 1.7100 | 533,900 |
| 02 feb 2024 | 1.6100 | 1.7850 | 1.5000 | 1.7400 | 1.7400 | 237,600 |
| 01 feb 2024 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 73,300 |
| 31 ene 2024 | 1.4400 | 1.5470 | 1.4270 | 1.4900 | 1.4900 | 54,200 |
| 30 ene 2024 | 1.6000 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 43,300 |
| 29 ene 2024 | 1.4900 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 41,900 |
| 26 ene 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 58,500 |
| 25 ene 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 100,900 |
| 24 ene 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 117,100 |
| 23 ene 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 98,400 |
| 22 ene 2024 | 1.5200 | 1.5300 | 1.4520 | 1.5250 | 1.5250 | 36,000 |
| 19 ene 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 208,400 |
| 18 ene 2024 | 1.6700 | 1.6700 | 1.5030 | 1.6000 | 1.6000 | 240,200 |
| 17 ene 2024 | 1.6400 | 1.6800 | 1.5400 | 1.6300 | 1.6300 | 228,700 |
| 16 ene 2024 | 1.6000 | 1.6400 | 1.4700 | 1.5500 | 1.5500 | 272,200 |
| 12 ene 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 59,100 |
| 11 ene 2024 | 1.4500 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 117,000 |
| 10 ene 2024 | 1.4600 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 194,100 |
| 09 ene 2024 | 1.3800 | 1.4470 | 1.3300 | 1.4200 | 1.4200 | 130,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.