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 (%)
Jul 31, 2024 2.200 2.250 2.160 2.160 2,679 -0.04(-1.82%)
Jul 30, 2024 2.340 2.340 2.150 2.200 2,246 +0.01(+0.46%)
Jul 29, 2024 2.370 2.370 2.170 2.190 6,505 -0.13(-5.60%)
Jul 26, 2024 2.330 2.450 2.280 2.320 9,068 -0.08(-3.33%)
Jul 25, 2024 2.400 2.400 2.400 2.400 527 +0.01(+0.52%)
Jul 24, 2024 2.530 2.530 2.388 2.388 2,355 +0.05(+2.03%)
Jul 23, 2024 2.320 2.575 2.320 2.340 9,944 +0.03(+1.30%)
Jul 22, 2024 2.380 2.380 2.310 2.310 617 -0.08(-3.35%)
Jul 19, 2024 2.490 2.529 2.390 2.390 6,395 -0.14(-5.53%)
Jul 18, 2024 2.720 2.720 2.470 2.530 39,437 +0.18(+7.66%)
Jul 17, 2024 2.400 2.400 2.290 2.350 6,265 -0.02(-0.84%)
Jul 16, 2024 2.450 2.450 2.310 2.370 4,104 -0.04(-1.66%)
Jul 15, 2024 2.380 2.410 2.337 2.410 2,261 +0.03(+1.26%)
Jul 12, 2024 2.390 2.450 2.320 2.380 2,279 +0.01(+0.42%)
Jul 11, 2024 2.270 2.470 2.270 2.370 997 +0.11(+4.87%)
Jul 10, 2024 2.350 2.400 2.260 2.260 4,749 +0.01(+0.44%)
Jul 09, 2024 2.310 2.340 2.250 2.250 1,534 -0.05(-2.17%)
Jul 08, 2024 2.260 2.300 2.260 2.300 6,688 +0.10(+4.55%)
Jul 05, 2024 2.365 2.366 2.160 2.200 15,032 -0.12(-5.17%)
Jul 03, 2024 2.400 2.400 2.320 2.320 419 -0.03(-1.28%)
Jul 02, 2024 2.400 2.400 2.350 2.350 5,494 -0.04(-1.71%)
Jul 01, 2024 2.400 2.490 2.330 2.391 4,684 +0.02(+0.88%)
Jun 28, 2024 2.430 2.440 2.330 2.370 6,057 +0.00(+0.00%)
Jun 27, 2024 2.380 2.475 2.370 2.370 23,188 -0.02(-0.84%)
Jun 26, 2024 2.690 2.690 2.340 2.390 8,538 -0.22(-8.43%)
Jun 25, 2024 2.660 2.690 2.590 2.610 6,563 +0.11(+4.40%)
Jun 24, 2024 2.500 2.550 2.470 2.500 6,251 -0.04(-1.57%)
Jun 21, 2024 2.490 2.540 2.490 2.540 13,085 +0.06(+2.21%)
Jun 20, 2024 2.490 2.590 2.420 2.485 5,049 +0.01(+0.61%)
Jun 18, 2024 2.530 2.620 2.420 2.470 11,045 -0.01(-0.40%)
Jun 17, 2024 2.440 2.590 2.390 2.480 38,996 +0.03(+1.22%)
Jun 14, 2024 2.600 3.500 2.370 2.450 1,148,787 -0.07(-2.78%)
Jun 13, 2024 2.610 2.610 2.520 2.520 3,718 -0.04(-1.56%)
Jun 12, 2024 2.510 2.650 2.510 2.560 5,963 +0.14(+5.79%)
Jun 11, 2024 2.450 2.450 2.298 2.420 7,836 +0.00(+0.00%)
Jun 10, 2024 2.250 2.600 2.050 2.420 47,366 +0.31(+14.69%)
Jun 07, 2024 2.420 2.510 2.110 2.110 35,513 -0.45(-17.58%)
Jun 06, 2024 2.560 2.680 2.370 2.560 325,851 +0.04(+1.39%)
Jun 05, 2024 2.550 2.550 2.430 2.525 7,662 +0.00(+0.20%)
Jun 04, 2024 2.480 2.520 2.420 2.520 11,990 +0.03(+1.20%)
Jun 03, 2024 2.420 2.740 2.304 2.490 71,908 +0.15(+6.50%)
May 31, 2024 2.412 2.412 2.260 2.338 2,707 +0.01(+0.35%)
May 30, 2024 2.250 2.440 2.250 2.330 1,902 +0.05(+2.22%)
May 29, 2024 2.350 2.361 2.250 2.280 7,819 -0.03(-1.32%)
May 28, 2024 2.380 2.466 2.310 2.310 1,904 -0.12(-4.90%)
May 24, 2024 2.485 2.485 2.350 2.429 1,468 +0.04(+1.63%)
May 23, 2024 2.430 2.510 2.360 2.390 2,086 -0.04(-1.65%)
May 22, 2024 2.550 2.567 2.430 2.430 6,027 -0.06(-2.41%)
May 21, 2024 2.600 2.607 2.450 2.490 4,956 +0.14(+5.96%)
May 20, 2024 2.450 2.560 2.350 2.350 5,390 -0.11(-4.49%)
May 17, 2024 2.610 2.610 2.360 2.460 7,517 +0.08(+3.38%)
May 16, 2024 2.400 2.440 2.360 2.380 11,094 +0.09(+3.93%)
May 15, 2024 2.750 2.750 2.250 2.290 63,281 -0.35(-13.26%)
May 14, 2024 2.890 2.890 2.615 2.640 12,570 -0.03(-1.18%)
May 13, 2024 2.740 2.780 2.670 2.671 3,804 +0.11(+4.36%)
May 10, 2024 2.750 2.821 2.480 2.560 13,533 -0.16(-5.89%)
May 09, 2024 2.740 2.750 2.630 2.720 18,694 -0.04(-1.63%)
May 08, 2024 2.814 2.920 2.754 2.765 6,053 -0.02(-0.90%)
May 07, 2024 2.990 3.040 2.790 2.790 6,113 -0.17(-5.74%)
May 06, 2024 2.930 3.050 2.930 2.960 11,906 +0.07(+2.42%)
May 03, 2024 3.002 3.002 2.873 2.890 10,200 +0.01(+0.27%)
May 02, 2024 2.940 2.940 2.836 2.882 8,687 +0.00(+0.07%)
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.