Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.130 3.290 3.050 3.050 39,800 -0.09(-2.87%)
Jan 28, 2021 3.170 3.220 3.080 3.140 21,401 -0.09(-2.79%)
Jan 27, 2021 3.250 3.265 3.100 3.230 43,795 -0.04(-1.22%)
Jan 26, 2021 3.450 3.450 3.260 3.270 37,027 -0.06(-1.80%)
Jan 25, 2021 3.440 3.440 3.220 3.330 31,510 +0.01(+0.30%)
Jan 22, 2021 3.490 3.490 3.320 3.320 22,700 -0.17(-4.87%)
Jan 21, 2021 3.360 3.501 3.250 3.490 38,761 +0.04(+1.27%)
Jan 20, 2021 3.450 3.600 3.400 3.446 36,860 -0.15(-4.27%)
Jan 19, 2021 3.170 4.240 3.170 3.600 494,731 +0.46(+14.65%)
Jan 15, 2021 3.428 3.428 3.140 3.140 26,500 -0.12(-3.68%)
Jan 14, 2021 3.370 3.400 3.150 3.260 59,989 +0.01(+0.31%)
Jan 13, 2021 3.300 3.350 3.220 3.250 35,355 -0.05(-1.52%)
Jan 12, 2021 3.350 3.350 3.260 3.300 13,173 -0.04(-1.20%)
Jan 11, 2021 3.300 3.360 3.250 3.340 16,140 +0.04(+1.21%)
Jan 08, 2021 3.300 3.360 3.230 3.300 34,500 -0.01(-0.30%)
Jan 07, 2021 3.275 3.390 3.250 3.310 15,422 +0.10(+3.28%)
Jan 06, 2021 3.312 3.400 3.120 3.205 35,790 +0.00(+0.16%)
Jan 05, 2021 3.260 3.450 3.170 3.200 49,622 -0.01(-0.31%)
Jan 04, 2021 3.250 3.340 3.200 3.210 24,715 +0.04(+1.26%)
Dec 31, 2020 3.170 3.170 3.170 57,784 +0.08(+2.59%)
Dec 30, 2020 3.090 3.110 3.050 3.090 57,784 -0.05(-1.59%)
Dec 29, 2020 3.420 3.420 3.000 3.140 131,285 -0.33(-9.51%)
Dec 28, 2020 3.450 3.500 3.250 3.470 102,840 -0.05(-1.56%)
Dec 24, 2020 3.400 3.600 3.380 3.525 44,800 +0.09(+2.77%)
Dec 23, 2020 3.400 3.611 3.370 3.430 123,972 -0.01(-0.29%)
Dec 22, 2020 3.750 3.800 3.360 3.440 281,478 -0.38(-9.95%)
Dec 21, 2020 4.430 4.500 3.600 3.820 558,338 -0.53(-12.18%)
Dec 18, 2020 4.100 5.070 3.900 4.350 2,347,200 +0.20(+4.82%)
Dec 17, 2020 3.320 4.790 3.290 4.150 1,971,339 +0.87(+26.52%)
Dec 16, 2020 3.540 3.540 3.250 3.280 25,042 -0.02(-0.61%)
Dec 15, 2020 3.520 3.600 3.250 3.300 49,099 -0.13(-3.79%)
Dec 14, 2020 3.330 3.485 3.270 3.430 32,416 +0.09(+2.69%)
Dec 11, 2020 3.850 3.850 3.250 3.340 41,500 -0.25(-6.96%)
Dec 10, 2020 3.790 3.860 3.550 3.590 47,281 -0.06(-1.64%)
Dec 09, 2020 3.750 4.230 3.650 3.650 514,874 -0.08(-2.14%)
Dec 08, 2020 3.800 3.840 3.710 3.730 44,418 +0.08(+2.19%)
Dec 07, 2020 3.800 3.800 3.650 3.650 29,398 -0.03(-0.82%)
Dec 04, 2020 3.780 3.794 3.670 3.680 24,900 -0.10(-2.65%)
Dec 03, 2020 3.710 3.800 3.700 3.780 43,553 +0.18(+5.00%)
Dec 02, 2020 3.780 3.780 3.550 3.600 29,602 -0.12(-3.23%)
Dec 01, 2020 3.800 3.850 3.700 3.720 37,012 -0.07(-1.85%)
Nov 30, 2020 3.740 3.800 3.740 3.790 44,994 +0.14(+3.84%)
Nov 27, 2020 3.850 3.850 3.569 3.650 125,000 -0.09(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.