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 (%)
Apr 28, 2023 5.700 5.750 5.000 5.610 4,141 +0.11(+2.00%)
Apr 27, 2023 5.687 5.955 5.290 5.500 6,463 -0.15(-2.69%)
Apr 26, 2023 6.100 6.100 5.090 5.652 11,473 -0.45(-7.34%)
Apr 25, 2023 6.180 6.200 6.050 6.100 2,479 -0.16(-2.56%)
Apr 24, 2023 6.300 6.703 6.050 6.260 7,956 -0.32(-4.86%)
Apr 21, 2023 6.700 6.700 6.220 6.580 3,010 +0.09(+1.34%)
Apr 20, 2023 6.500 6.720 6.300 6.493 4,712 -0.09(-1.32%)
Apr 19, 2023 6.700 6.786 6.276 6.580 3,648 -0.23(-3.38%)
Apr 18, 2023 6.600 6.900 6.400 6.810 3,851 +0.02(+0.24%)
Apr 17, 2023 6.800 6.969 6.600 6.794 6,226 +0.49(+7.81%)
Apr 14, 2023 6.481 6.600 6.100 6.302 11,486 -0.41(-6.12%)
Apr 13, 2023 7.000 7.000 6.500 6.713 19,161 -0.19(-2.71%)
Apr 12, 2023 8.000 8.000 6.376 6.900 40,851 -1.64(-19.18%)
Apr 11, 2023 9.290 9.290 8.224 8.538 8,179 -0.59(-6.50%)
Apr 10, 2023 9.500 9.500 9.001 9.132 5,635 -0.07(-0.74%)
Apr 06, 2023 9.400 9.451 9.100 9.200 8,970 +0.03(+0.33%)
Apr 05, 2023 9.500 9.600 8.900 9.170 8,765 +0.07(+0.78%)
Apr 04, 2023 8.300 9.400 8.300 9.099 7,998 +0.60(+7.03%)
Apr 03, 2023 8.230 8.851 8.230 8.501 10,272 +0.23(+2.76%)
Mar 31, 2023 8.100 8.300 7.900 8.273 4,117 +0.06(+0.74%)
Mar 30, 2023 7.990 8.300 7.900 8.212 3,811 -0.01(-0.07%)
Mar 29, 2023 8.100 8.300 7.620 8.218 5,110 +0.32(+4.03%)
Mar 28, 2023 8.600 8.600 7.500 7.900 3,491 -0.50(-5.95%)
Mar 27, 2023 8.500 8.600 8.075 8.400 4,197 -0.12(-1.39%)
Mar 24, 2023 7.400 9.270 7.400 8.518 11,052 +0.84(+10.88%)
Mar 23, 2023 7.500 8.000 7.120 7.682 3,869 +0.14(+1.91%)
Mar 22, 2023 7.500 8.000 7.465 7.538 3,168 -0.15(-1.98%)
Mar 21, 2023 6.500 7.999 6.500 7.690 14,903 +0.89(+13.09%)
Mar 20, 2023 6.700 7.000 6.600 6.800 3,423 +0.39(+6.03%)
Mar 17, 2023 6.666 8.000 6.413 6.413 19,716 -0.25(-3.80%)
Mar 16, 2023 6.830 7.299 6.002 6.666 10,198 -0.16(-2.40%)
Mar 15, 2023 6.700 7.000 6.700 6.830 3,724 -0.17(-2.46%)
Mar 14, 2023 7.000 7.400 6.635 7.002 6,060 -0.13(-1.80%)
Mar 13, 2023 7.300 7.570 7.000 7.130 4,405 -0.02(-0.28%)
Mar 10, 2023 7.502 7.550 7.100 7.150 6,814 -0.56(-7.24%)
Mar 09, 2023 7.800 7.999 7.600 7.708 9,858 -0.20(-2.53%)
Mar 08, 2023 7.700 8.114 7.568 7.908 7,810 -0.19(-2.37%)
Mar 07, 2023 7.566 8.231 7.566 8.100 12,915 +0.30(+3.85%)
Mar 06, 2023 8.200 8.500 7.601 7.800 7,384 -0.47(-5.68%)
Mar 03, 2023 8.800 8.850 8.200 8.270 12,449 -0.73(-8.11%)
Mar 02, 2023 8.060 9.700 8.000 9.000 53,688 +0.84(+10.28%)
Mar 01, 2023 8.503 8.855 7.894 8.161 19,534 -0.91(-10.07%)
Feb 28, 2023 8.485 9.200 8.350 9.075 22,812 +0.33(+3.75%)
Feb 27, 2023 8.300 8.900 8.300 8.747 16,122 +0.35(+4.18%)
Feb 24, 2023 8.700 8.899 8.200 8.396 17,674 -0.49(-5.55%)
Feb 23, 2023 9.900 10.10 8.500 8.889 49,116 -1.11(-11.09%)
Feb 22, 2023 10.40 11.00 9.801 9.998 19,823 -0.60(-5.68%)
Feb 21, 2023 10.80 11.00 10.10 10.60 35,549 -0.70(-6.19%)
Feb 17, 2023 11.30 12.88 10.82 11.30 62,174 -0.40(-3.42%)
Feb 16, 2023 11.30 11.90 10.10 11.70 46,766 +0.10(+0.86%)
Feb 15, 2023 10.70 12.00 10.70 11.60 71,072 -0.20(-1.69%)
Feb 14, 2023 10.10 13.80 10.00 11.80 295,076 +1.10(+10.28%)
Feb 13, 2023 10.50 11.10 9.340 10.70 148,593 -1.30(-10.83%)
Feb 10, 2023 11.40 16.40 11.20 12.00 1,202,890 +1.10(+10.09%)
Feb 09, 2023 11.70 12.60 10.10 10.90 230,556 -1.70(-13.49%)
Feb 08, 2023 13.60 14.90 11.60 12.60 647,288 -6.30(-33.33%)
Feb 07, 2023 8.000 27.00 8.000 18.90 4,986,001 +10.79(+133.10%)
Feb 06, 2023 8.500 8.700 7.900 8.108 18,624 +0.21(+2.63%)
Feb 03, 2023 7.800 8.500 7.602 7.900 6,851 +0.20(+2.60%)
Feb 02, 2023 7.500 7.900 7.400 7.700 3,201 +0.20(+2.67%)
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.