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 (%)
Jul 31, 2023 3.480 3.610 3.366 3.520 50,314 +0.06(+1.73%)
Jul 28, 2023 3.640 3.640 3.230 3.460 118,355 -0.22(-5.98%)
Jul 27, 2023 4.500 4.730 3.610 3.680 530,634 -0.19(-4.91%)
Jul 26, 2023 3.850 4.093 3.500 3.870 260,208 -0.04(-1.02%)
Jul 25, 2023 3.970 4.160 3.820 3.910 42,725 -0.15(-3.69%)
Jul 24, 2023 4.270 4.390 3.900 4.060 57,169 -0.14(-3.33%)
Jul 21, 2023 4.490 4.710 4.050 4.200 81,876 -0.36(-7.89%)
Jul 20, 2023 4.940 4.940 4.440 4.560 82,500 -0.38(-7.69%)
Jul 19, 2023 5.050 5.090 4.733 4.940 146,684 -0.22(-4.26%)
Jul 18, 2023 5.410 6.150 5.000 5.160 430,235 -2.37(-31.47%)
Jul 17, 2023 6.300 9.500 5.320 7.530 4,452,137 +2.10(+38.67%)
Jul 14, 2023 5.260 6.580 5.260 5.430 190,551 -0.06(-1.09%)
Jul 13, 2023 5.290 5.500 5.290 5.490 7,693 +0.27(+5.17%)
Jul 12, 2023 5.450 5.700 5.220 5.220 37,855 -0.23(-4.22%)
Jul 11, 2023 5.150 6.201 5.120 5.450 166,215 +0.24(+4.61%)
Jul 10, 2023 5.180 5.579 5.180 5.210 11,549 +0.12(+2.36%)
Jul 07, 2023 5.310 5.440 5.060 5.090 10,517 -0.22(-4.14%)
Jul 06, 2023 5.450 5.530 5.300 5.310 4,682 -0.12(-2.29%)
Jul 05, 2023 5.510 5.510 5.380 5.434 4,095 -0.12(-2.08%)
Jul 03, 2023 5.780 5.780 5.440 5.550 4,951 -0.33(-5.61%)
Jun 30, 2023 5.700 6.313 5.310 5.880 14,698 +0.09(+1.55%)
Jun 29, 2023 5.650 5.880 5.616 5.790 11,452 +0.11(+1.94%)
Jun 28, 2023 5.710 6.130 5.425 5.680 29,530 -0.33(-5.49%)
Jun 27, 2023 5.160 7.000 4.840 6.010 305,445 +0.81(+15.57%)
Jun 26, 2023 5.070 5.330 5.070 5.200 5,059 +0.02(+0.39%)
Jun 23, 2023 5.232 5.232 5.180 5.180 811 -0.13(-2.51%)
Jun 22, 2023 4.910 5.313 4.910 5.313 11,549 +0.24(+4.80%)
Jun 21, 2023 5.380 5.411 5.020 5.070 20,190 -0.56(-9.95%)
Jun 20, 2023 5.950 7.180 5.310 5.630 139,604 -0.28(-4.74%)
Jun 16, 2023 4.850 5.920 4.756 5.910 39,978 +1.16(+24.42%)
Jun 15, 2023 4.970 4.970 4.620 4.750 19,411 -0.22(-4.43%)
Jun 14, 2023 5.430 5.425 4.970 4.970 6,425 -0.17(-3.31%)
Jun 13, 2023 5.250 5.300 5.002 5.140 4,013 +0.02(+0.39%)
Jun 12, 2023 5.420 5.430 5.090 5.120 9,550 -0.07(-1.35%)
Jun 09, 2023 5.360 5.790 4.910 5.190 27,230 -0.34(-6.15%)
Jun 08, 2023 5.680 5.850 5.320 5.530 12,287 -0.03(-0.57%)
Jun 07, 2023 6.140 6.140 5.550 5.562 17,977 -0.58(-9.42%)
Jun 06, 2023 6.170 6.660 6.000 6.140 16,784 -0.49(-7.39%)
Jun 05, 2023 6.610 6.758 5.530 6.630 63,425 -0.07(-1.04%)
Jun 02, 2023 6.401 7.360 5.705 6.700 46,130 +0.08(+1.13%)
Jun 01, 2023 6.700 6.800 6.392 6.625 2,986 -0.30(-4.37%)
May 31, 2023 6.511 6.928 5.611 6.928 13,976 +0.13(+1.88%)
May 30, 2023 6.700 7.200 6.304 6.800 30,863 -0.30(-4.23%)
May 26, 2023 6.800 7.100 6.241 7.100 1,467 +0.30(+4.41%)
May 25, 2023 6.700 6.850 5.977 6.800 4,036 -0.19(-2.70%)
May 24, 2023 6.600 6.989 6.121 6.989 2,487 +0.51(+7.85%)
May 23, 2023 6.989 6.989 6.250 6.480 2,899 +0.00(+0.00%)
May 22, 2023 6.000 6.630 6.000 6.480 3,685 +0.49(+8.18%)
May 19, 2023 6.650 6.650 5.920 5.990 2,896 -0.61(-9.24%)
May 18, 2023 6.500 6.600 5.802 6.600 8,069 +0.10(+1.57%)
May 17, 2023 6.700 6.799 6.122 6.498 1,953 -0.00(-0.03%)
May 16, 2023 6.300 6.700 5.950 6.500 1,519 -0.14(-2.17%)
May 15, 2023 6.397 6.850 6.002 6.644 2,288 +0.24(+3.81%)
May 12, 2023 6.500 6.500 5.822 6.400 4,370 -0.10(-1.54%)
May 11, 2023 6.300 6.849 6.000 6.500 14,376 +0.42(+6.89%)
May 10, 2023 5.400 6.498 5.418 6.081 26,780 +0.48(+8.51%)
May 09, 2023 5.200 5.795 5.200 5.604 1,139 +0.18(+3.28%)
May 08, 2023 5.500 5.839 5.110 5.426 11,106 -0.24(-4.29%)
May 05, 2023 5.500 5.711 5.500 5.669 2,479 +0.21(+3.87%)
May 04, 2023 5.968 5.968 5.121 5.458 7,620 -0.05(-0.94%)
May 03, 2023 6.000 6.000 4.720 5.510 8,313 -0.13(-2.30%)
May 02, 2023 5.600 6.000 5.600 5.640 4,850 +0.04(+0.71%)
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.