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 )

2.338 +0.008 (+0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
Oct 31, 2022 4.998 5.510 4.701 5.002 1,876 -0.15(-2.93%)
Oct 28, 2022 5.200 5.351 4.670 5.153 1,390 +0.05(+1.04%)
Oct 27, 2022 4.800 5.400 4.824 5.100 812 +0.10(+1.98%)
Oct 26, 2022 5.500 5.500 5.001 5.001 517 -0.40(-7.39%)
Oct 25, 2022 5.554 5.554 5.000 5.400 1,104 +0.40(+8.00%)
Oct 24, 2022 5.400 5.400 5.000 5.000 717 -0.20(-3.85%)
Oct 21, 2022 5.600 5.600 5.200 5.200 858 -0.40(-7.14%)
Oct 20, 2022 5.251 6.000 5.251 5.600 4,005 +0.60(+12.00%)
Oct 19, 2022 4.782 5.547 4.782 5.000 1,506 -0.23(-4.42%)
Oct 18, 2022 5.157 5.800 5.100 5.231 1,046 -0.15(-2.70%)
Oct 17, 2022 5.200 5.376 4.500 5.376 2,812 +0.16(+3.13%)
Oct 14, 2022 5.100 5.213 5.100 5.213 1,400 +0.09(+1.70%)
Oct 13, 2022 5.200 5.350 5.100 5.126 1,344 -0.07(-1.42%)
Oct 12, 2022 5.500 5.599 5.100 5.200 769 -0.19(-3.49%)
Oct 11, 2022 5.600 5.800 5.388 5.388 1,706 -0.61(-10.20%)
Oct 10, 2022 5.700 6.000 5.600 6.000 1,981 +0.35(+6.14%)
Oct 07, 2022 6.000 6.000 5.500 5.653 658 -0.35(-5.77%)
Oct 06, 2022 5.570 6.169 5.400 5.999 885 +0.43(+7.70%)
Oct 05, 2022 5.664 5.999 5.570 5.570 627 -0.09(-1.66%)
Oct 04, 2022 6.100 6.100 5.521 5.664 2,306 -0.01(-0.19%)
Oct 03, 2022 6.000 6.000 5.600 5.675 993 +0.07(+1.30%)
Sep 30, 2022 5.420 6.049 5.420 5.602 1,010 +0.15(+2.73%)
Sep 29, 2022 5.401 5.477 5.400 5.453 1,002 +0.05(+0.96%)
Sep 28, 2022 5.532 5.599 5.400 5.401 1,176 -0.30(-5.25%)
Sep 27, 2022 5.711 5.999 5.400 5.700 1,226 -0.19(-3.19%)
Sep 26, 2022 5.500 6.100 5.400 5.888 8,851 +0.89(+17.76%)
Sep 23, 2022 5.200 5.410 4.320 5.000 10,228 -0.51(-9.27%)
Sep 22, 2022 6.000 6.000 5.400 5.511 8,356 -0.52(-8.58%)
Sep 21, 2022 6.200 6.340 5.750 6.028 4,948 -0.22(-3.54%)
Sep 20, 2022 6.300 6.400 6.120 6.249 3,663 -0.17(-2.57%)
Sep 19, 2022 6.647 6.800 6.300 6.414 5,752 -0.58(-8.36%)
Sep 16, 2022 7.058 7.080 6.647 6.999 3,980 -0.06(-0.84%)
Sep 15, 2022 6.900 7.163 6.900 7.058 1,311 +0.09(+1.25%)
Sep 14, 2022 6.701 7.399 6.701 6.971 4,487 -0.50(-6.75%)
Sep 13, 2022 7.200 7.477 6.750 7.476 2,951 +0.38(+5.30%)
Sep 12, 2022 7.300 7.380 7.200 7.100 969 -0.10(-1.39%)
Sep 09, 2022 7.121 7.430 7.121 7.200 2,132 -0.19(-2.58%)
Sep 08, 2022 7.200 7.480 7.200 7.391 1,069 +0.36(+5.14%)
Sep 07, 2022 8.100 8.100 7.030 7.030 6,455 -0.37(-5.00%)
Sep 06, 2022 7.500 8.000 7.400 7.400 3,698 -0.40(-5.13%)
Sep 02, 2022 8.000 8.000 7.800 7.800 741 -0.40(-4.88%)
Sep 01, 2022 7.100 8.850 7.100 8.200 33,930 +0.40(+5.13%)
Aug 31, 2022 7.100 7.800 7.101 7.800 4,251 +0.46(+6.34%)
Aug 30, 2022 7.350 7.699 7.100 7.335 2,998 -0.36(-4.72%)
Aug 29, 2022 7.600 7.980 7.300 7.698 3,644 -0.00(-0.03%)
Aug 26, 2022 8.001 8.001 7.511 7.700 1,921 -0.25(-3.21%)
Aug 25, 2022 7.900 8.090 7.700 7.955 2,515 +0.34(+4.51%)
Aug 24, 2022 8.500 8.500 7.500 7.612 2,037 -0.29(-3.65%)
Aug 23, 2022 7.800 8.250 7.796 7.900 5,685 +0.20(+2.57%)
Aug 22, 2022 7.800 7.820 7.500 7.702 1,313 +0.08(+1.08%)
Aug 19, 2022 8.300 8.300 7.399 7.620 10,500 -0.62(-7.55%)
Aug 18, 2022 7.800 8.476 7.800 8.242 11,269 +0.14(+1.73%)
Aug 17, 2022 8.000 8.250 7.824 8.102 5,942 +0.06(+0.77%)
Aug 16, 2022 7.900 8.090 7.694 8.040 13,758 -0.06(-0.72%)
Aug 15, 2022 7.800 8.300 7.600 8.098 11,624 -0.00(-0.02%)
Aug 12, 2022 7.600 8.300 7.500 8.100 19,897 +0.60(+8.00%)
Aug 11, 2022 8.117 8.224 7.008 7.500 62,323 -0.87(-10.37%)
Aug 10, 2022 8.500 8.600 7.951 8.368 19,720 -0.05(-0.62%)
Aug 09, 2022 8.900 11.30 8.140 8.420 335,880 -0.48(-5.38%)
Aug 08, 2022 8.299 9.100 7.960 8.899 14,256 +0.59(+7.17%)
Aug 05, 2022 8.200 8.305 8.000 8.304 2,056 +0.30(+3.79%)
Aug 04, 2022 8.084 8.258 7.800 8.001 1,915 -0.08(-1.03%)
Aug 03, 2022 7.500 8.300 7.200 8.084 12,608 +0.42(+5.47%)
Aug 02, 2022 7.529 7.900 7.401 7.665 7,401 +0.12(+1.52%)
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.