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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.700 8.000 7.500 7.900 5,670 +0.30(+3.96%)
Jan 30, 2023 7.500 7.700 7.310 7.599 1,412 +0.29(+3.95%)
Jan 27, 2023 7.700 7.700 7.200 7.310 4,622 -0.09(-1.22%)
Jan 26, 2023 6.910 7.594 6.900 7.400 11,034 +0.28(+3.86%)
Jan 25, 2023 6.500 7.300 6.500 7.125 13,090 +0.34(+4.96%)
Jan 24, 2023 6.700 7.065 6.001 6.788 4,582 +0.18(+2.77%)
Jan 23, 2023 7.100 7.200 6.603 6.605 2,224 -0.49(-6.97%)
Jan 20, 2023 5.685 7.500 5.685 7.100 29,170 +1.10(+18.35%)
Jan 19, 2023 5.923 6.000 5.700 5.999 815 -0.00(-0.02%)
Jan 18, 2023 5.605 6.000 5.605 6.000 1,961 +0.39(+6.95%)
Jan 17, 2023 5.680 5.918 5.610 5.610 1,290 -0.09(-1.58%)
Jan 13, 2023 5.201 6.000 5.201 5.700 2,414 +0.30(+5.56%)
Jan 12, 2023 5.700 5.700 5.300 5.400 1,616 -0.30(-5.26%)
Jan 11, 2023 5.799 5.799 5.500 5.700 2,371 +0.40(+7.55%)
Jan 10, 2023 5.300 5.400 5.200 5.300 6,115 -0.35(-6.19%)
Jan 09, 2023 5.363 5.814 5.210 5.650 1,332 +0.25(+4.63%)
Jan 06, 2023 5.800 5.900 5.400 5.400 10,439 +0.19(+3.69%)
Jan 05, 2023 5.748 5.999 5.200 5.208 4,330 -0.54(-9.39%)
Jan 04, 2023 5.099 7.000 4.850 5.748 20,673 +0.67(+13.31%)
Jan 03, 2023 4.802 5.079 4.802 5.073 588 -0.02(-0.33%)
Dec 30, 2022 4.763 5.100 4.720 5.090 4,873 +0.34(+7.09%)
Dec 29, 2022 4.799 5.118 4.590 4.753 5,837 -0.05(-1.04%)
Dec 28, 2022 5.199 5.199 4.708 4.803 2,286 -0.05(-0.97%)
Dec 27, 2022 5.250 5.250 4.600 4.850 4,450 -0.15(-3.00%)
Dec 23, 2022 5.400 5.400 4.675 5.000 1,498 -0.05(-0.99%)
Dec 22, 2022 5.150 5.200 4.901 5.050 208 -0.07(-1.37%)
Dec 21, 2022 5.120 5.465 5.120 5.120 1,489 -0.08(-1.54%)
Dec 20, 2022 6.000 6.000 5.100 5.200 2,380 +0.30(+6.12%)
Dec 19, 2022 6.200 6.200 4.900 4.900 1,406 -1.10(-18.33%)
Dec 16, 2022 5.500 6.000 5.200 6.000 1,218 +0.59(+10.82%)
Dec 15, 2022 5.000 5.451 5.000 5.414 3,452 +0.41(+8.22%)
Dec 14, 2022 5.225 5.500 4.800 5.003 7,557 +0.05(+1.07%)
Dec 13, 2022 6.300 6.300 4.950 4.950 10,117 -1.15(-18.85%)
Dec 12, 2022 6.100 6.300 6.000 6.100 2,224 -0.12(-2.01%)
Dec 09, 2022 6.700 6.700 5.900 6.225 3,753 -0.58(-8.46%)
Dec 08, 2022 6.925 7.101 6.700 6.800 454 -0.20(-2.87%)
Dec 07, 2022 6.700 7.001 6.700 7.001 2,719 +0.06(+0.88%)
Dec 06, 2022 7.500 7.616 6.900 6.940 4,411 -0.71(-9.28%)
Dec 05, 2022 7.700 7.850 7.500 7.650 626 -0.04(-0.48%)
Dec 02, 2022 7.500 7.700 7.500 7.687 2,334 +0.19(+2.48%)
Dec 01, 2022 7.773 7.773 7.500 7.501 1,609 -0.15(-1.95%)
Nov 30, 2022 7.000 7.900 7.000 7.650 11,767 +0.95(+14.20%)
Nov 29, 2022 5.831 6.700 5.831 6.699 4,152 +0.60(+9.82%)
Nov 28, 2022 5.800 6.350 5.800 6.100 7,405 +0.20(+3.39%)
Nov 25, 2022 5.600 6.000 5.600 5.900 674 +0.20(+3.44%)
Nov 23, 2022 5.800 6.000 5.600 5.704 1,519 -0.02(-0.38%)
Nov 22, 2022 5.600 5.858 5.310 5.726 3,754 +0.12(+2.23%)
Nov 21, 2022 5.700 6.050 5.600 5.601 5,719 -0.20(-3.43%)
Nov 18, 2022 5.500 5.800 5.400 5.800 3,455 +0.40(+7.41%)
Nov 17, 2022 5.400 5.670 5.300 5.400 1,610 +0.00(+0.00%)
Nov 16, 2022 5.955 5.992 5.250 5.400 1,293 -0.11(-1.94%)
Nov 15, 2022 5.600 6.000 5.328 5.507 1,465 -0.09(-1.66%)
Nov 14, 2022 5.050 6.149 5.000 5.600 16,895 +0.60(+12.00%)
Nov 11, 2022 4.800 5.200 4.800 5.000 2,610 -0.19(-3.64%)
Nov 10, 2022 5.000 5.400 4.600 5.189 2,158 +0.15(+3.06%)
Nov 09, 2022 5.000 5.249 4.520 5.035 2,391 +0.11(+2.13%)
Nov 08, 2022 5.000 5.400 4.600 4.930 1,591 -0.27(-5.19%)
Nov 07, 2022 5.100 5.399 4.850 5.200 715 +0.17(+3.48%)
Nov 04, 2022 4.800 5.100 4.800 5.025 848 -0.11(-2.22%)
Nov 03, 2022 4.900 5.356 4.800 5.139 1,472 -0.06(-1.10%)
Nov 02, 2022 4.800 5.499 4.800 5.196 659 +0.40(+8.25%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.