Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Feb 01, 2023 7.900 7.900 7.335 7.500 7,388 -0.40(-5.06%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.